Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46.550 | 49.000 | 46.350 | 47.950 | 47.950 | 1,417,621 |
| 2026-10-19 | 46.530 | 47.660 | 45.440 | 46.550 | 46.550 | 1,729,541 |
| 2026-10-16 | 49.000 | 49.890 | 47.000 | 47.470 | 47.470 | 1,259,536 |
| 2026-10-15 | 48.200 | 49.080 | 47.300 | 47.890 | 47.890 | 1,680,210 |
| 2026-10-14 | 51.530 | 51.530 | 49.500 | 49.900 | 49.900 | 1,595,892 |
| 2026-10-13 | 50.400 | 51.800 | 47.860 | 51.310 | 51.310 | 1,900,198 |
| 2026-10-12 | 51.890 | 53.300 | 50.520 | 51.200 | 51.200 | 2,165,224 |
| 2026-10-09 | 53.900 | 53.900 | 49.300 | 52.010 | 52.010 | 2,613,488 |
| 2026-10-08 | 55.240 | 58.120 | 52.900 | 53.350 | 53.350 | 2,501,121 |
| 2026-09-30 | 57.210 | 57.980 | 54.880 | 55.200 | 55.200 | 1,423,903 |
| 2026-09-29 | 57.260 | 57.970 | 56.300 | 57.400 | 57.400 | 2,022,979 |
| 2026-09-28 | 60.880 | 61.230 | 56.070 | 56.950 | 56.950 | 2,294,795 |
| 2026-09-24 | 61.780 | 62.570 | 60.420 | 60.580 | 60.580 | 1,513,500 |
| 2026-09-23 | 60.440 | 62.700 | 60.200 | 62.200 | 62.200 | 1,727,574 |
| 2026-09-22 | 61.480 | 61.830 | 60.160 | 60.230 | 60.230 | 1,700,542 |
| 2026-09-21 | 59.910 | 60.910 | 59.410 | 60.100 | 60.100 | 1,465,678 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0544 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.