Beijing Kawin Technology Share-holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.670	16.830	16.280	16.340	16.340	1,728,336
2026-10-20	16.360	16.670	16.120	16.570	16.570	1,784,227
2026-10-19	16.460	16.750	15.960	16.340	16.340	2,970,650
2026-10-16	16.840	17.250	16.330	16.490	16.490	2,793,292
2026-10-15	16.980	17.190	16.530	16.560	16.560	2,408,612
2026-10-14	17.400	17.420	17.000	17.150	17.150	2,139,699
2026-10-13	17.620	17.650	17.050	17.400	17.400	2,982,817
2026-10-12	18.430	18.430	17.680	17.720	17.720	2,646,855
2026-10-09	18.120	18.450	17.650	18.330	18.330	4,019,618
2026-10-08	19.230	19.340	18.120	18.210	18.210	3,900,504
2026-09-30	18.390	19.050	18.320	18.910	18.910	5,290,767
2026-09-29	18.410	18.950	18.390	18.410	18.410	3,724,140
2026-09-28	18.410	18.990	18.250	18.600	18.600	5,018,564
2026-09-24	18.720	18.800	18.270	18.290	18.290	3,308,091
2026-09-23	18.520	18.790	18.520	18.700	18.700	3,424,617
2026-09-22	18.250	18.820	18.100	18.600	18.600	5,043,423
2026-09-21	17.260	18.290	17.260	18.220	18.220	5,042,115
2026-09-18	16.950	17.800	16.950	17.220	17.220	2,642,257
2026-09-17	16.650	17.020	16.600	16.980	16.980	1,520,018
2026-09-16	16.670	16.850	16.500	16.750	16.750	1,694,675
2026-09-15	17.240	17.240	16.600	16.780	16.780	1,424,773
2026-09-14	16.910	17.450	16.620	17.140	17.140	2,154,077
2026-09-11	17.030	17.230	16.500	16.860	16.860	1,717,391
2026-09-10	17.470	17.580	17.080	17.160	17.160	1,372,351
2026-09-09	17.800	17.820	17.450	17.580	17.580	1,572,329
2026-09-08	17.660	18.060	17.530	17.820	17.820	1,860,439
2026-09-07	17.840	18.060	17.700	17.730	17.730	1,544,325
2026-09-04	17.880	18.250	17.700	17.850	17.850	2,149,078
2026-09-03	18.080	18.140	17.620	17.710	17.710	1,697,786
2026-09-02	18.120	18.250	17.900	17.930	17.930	1,506,024
2026-09-01	17.960	18.360	17.880	18.210	18.210	2,197,322
2026-08-31	18.050	18.200	17.900	17.950	17.950	2,520,461
2026-08-28	18.220	18.600	18.170	18.270	18.270	2,477,456
2026-08-27	18.100	18.650	18.010	18.360	18.360	2,829,956
2026-08-26	18.590	19.060	18.200	18.310	18.310	3,538,726
2026-08-25	18.100	18.380	17.700	18.330	18.330	3,803,151
2026-08-24	18.300	19.130	17.890	18.050	18.050	5,531,255
2026-08-21	18.450	18.480	17.780	18.180	18.180	5,057,134
2026-08-20	18.230	19.180	18.230	18.690	18.690	8,072,279
2026-08-19	18.260	18.360	17.640	17.670	17.670	3,574,844
2026-08-18	18.230	18.450	17.970	18.260	18.260	2,508,084
2026-08-17	18.490	18.520	17.680	18.340	18.340	3,419,453
2026-08-14	18.790	19.040	18.210	18.500	18.500	5,485,810
2026-08-13	17.800	19.160	17.710	18.730	18.730	9,014,297
2026-08-12	17.600	18.220	17.560	17.920	17.920	3,546,855
2026-08-11	17.910	18.240	17.700	17.700	17.700	4,061,225
2026-08-10	17.600	18.040	17.290	17.950	17.950	5,354,280
2026-08-07	16.450	17.600	16.320	17.560	17.560	6,781,685
2026-08-06	16.510	16.590	16.230	16.410	16.410	1,787,418
2026-08-05	16.550	16.750	16.360	16.600	16.600	2,716,624
2026-08-04	16.520	16.600	16.260	16.530	16.530	2,375,779
2026-08-03	16.080	16.320	15.870	16.230	16.230	1,955,772
2026-07-31	15.550	16.000	15.520	15.910	15.910	2,484,514
2026-07-30	16.070	16.070	15.450	15.500	15.500	2,201,788
2026-07-29	15.750	15.870	15.500	15.770	15.770	2,118,039
2026-07-28	15.600	15.670	15.360	15.480	15.480	1,520,244
2026-07-27	15.010	15.610	15.010	15.490	15.490	1,937,107
2026-07-24	15.670	15.750	15.020	15.030	15.030	2,191,313
2026-07-23	15.690	15.900	15.460	15.750	15.750	2,075,866
2026-07-22	16.460	16.700	15.680	15.720	15.720	4,009,733

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2500 CNY
2025-06-11	0.3000 CNY
2024-05-22	0.2500 CNY
2023-06-29	0.2000 CNY
2022-05-27	0.2500 CNY
2021-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.