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
2026-07-21	16.340	16.360	15.280	16.300	16.300	4,807,305
2026-07-20	16.200	16.730	15.950	16.180	16.180	4,083,772
2026-07-17	17.590	17.750	16.180	16.390	16.390	6,739,743
2026-07-16	17.500	18.100	17.180	17.800	17.800	7,169,112
2026-07-15	17.030	17.850	17.000	17.450	17.450	6,639,264
2026-07-14	17.090	17.280	16.770	17.200	17.200	3,977,755
2026-07-13	16.690	17.280	16.670	17.200	17.200	4,565,662
2026-07-10	16.190	17.090	15.880	16.760	16.760	3,679,762
2026-07-09	16.450	16.850	16.000	16.220	16.220	3,004,026
2026-07-08	16.380	16.800	16.180	16.430	16.430	2,374,018
2026-07-07	17.310	17.310	16.400	16.410	16.410	3,655,957
2026-07-06	17.400	17.770	17.230	17.470	17.470	4,485,325
2026-07-03	17.220	17.490	16.960	17.450	17.450	3,442,732
2026-07-02	17.200	17.630	16.920	17.140	17.140	4,817,699
2026-07-01	16.320	17.400	16.040	17.180	17.180	5,524,824
2026-06-30	16.000	16.370	15.510	16.310	16.310	4,153,361
2026-06-29	14.920	16.120	14.610	16.000	16.000	5,139,169
2026-06-26	15.490	15.830	15.010	15.010	15.010	2,774,695
2026-06-25	15.980	16.120	15.280	15.790	15.790	2,727,774
2026-06-24	16.330	16.670	15.900	16.010	16.010	3,569,008
2026-06-23	15.640	16.660	15.440	16.320	16.320	4,407,335
2026-06-22	16.000	16.070	15.110	15.700	15.700	5,593,109
2026-06-18	15.770	16.280	15.500	16.180	16.180	2,093,648
2026-06-17	16.000	16.100	15.730	15.790	15.790	1,746,065
2026-06-16	16.590	16.590	16.070	16.110	16.110	2,369,312
2026-06-15	16.300	16.640	16.130	16.600	16.600	2,616,901
2026-06-12	15.850	16.360	15.770	16.340	16.340	1,795,596
2026-06-11	16.050	16.050	15.630	15.950	15.950	1,964,585
2026-06-10	16.200	16.380	15.970	16.060	16.060	1,849,068
2026-06-09	16.400	16.490	16.110	16.400	16.400	1,314,450
2026-06-08	16.450	16.750	16.070	16.200	16.200	1,740,919
2026-06-05	16.320	16.820	16.150	16.620	16.620	2,386,513
2026-06-04	16.580	16.680	16.200	16.330	16.330	1,598,756
2026-06-03	16.880	16.880	16.570	16.590	16.590	1,414,480
2026-06-02	17.450	17.450	16.960	17.040	16.790	1,338,002
2026-06-01	17.150	17.430	17.050	17.340	17.086	1,836,020
2026-05-29	17.480	17.480	16.960	17.040	16.790	2,344,775
2026-05-28	17.230	17.400	16.920	17.250	16.997	1,723,336
2026-05-27	17.760	17.760	17.080	17.290	17.036	2,823,605
2026-05-26	18.140	18.140	17.590	17.730	17.470	2,442,314
2026-05-25	18.410	18.530	17.900	18.080	17.815	2,792,060
2026-05-22	18.500	18.600	18.170	18.400	18.130	2,077,944
2026-05-21	18.920	19.250	18.340	18.400	18.130	2,438,588
2026-05-20	19.480	19.480	18.730	18.910	18.633	2,978,736
2026-05-19	19.040	19.510	19.040	19.440	19.155	1,708,016
2026-05-18	19.160	19.280	18.820	19.040	18.761	1,834,408
2026-05-15	19.250	19.440	19.030	19.150	18.869	2,239,849
2026-05-14	19.920	19.930	19.250	19.250	18.968	3,553,006
2026-05-13	20.020	20.070	19.700	19.900	19.608	2,816,829
2026-05-12	20.560	20.560	19.950	19.950	19.657	3,788,717
2026-05-11	20.090	20.620	19.850	20.560	20.258	4,883,113
2026-05-08	20.020	20.260	19.830	20.070	19.776	2,553,455
2026-05-07	19.620	20.180	19.560	19.950	19.657	3,960,165
2026-05-06	19.770	19.930	19.510	19.610	19.322	3,975,542
2026-04-30	19.970	20.280	19.760	19.760	19.470	3,048,158
2026-04-29	19.830	20.220	19.740	20.070	19.776	2,241,816
2026-04-28	20.330	20.680	19.900	19.940	19.648	3,358,270
2026-04-27	19.950	20.620	19.780	20.550	20.249	5,048,768
2026-04-24	20.680	20.810	20.300	20.690	20.386	2,781,398
2026-04-23	21.320	21.320	20.650	20.750	20.446	3,348,750

← NewerPage 2 of 5 · 243 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.