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
2026-04-22	20.750	21.370	20.750	21.290	20.978	3,690,580
2026-04-21	21.110	21.200	20.770	20.900	20.593	2,882,745
2026-04-20	21.120	21.290	21.060	21.150	20.840	2,644,039
2026-04-17	21.310	21.470	21.010	21.220	20.909	2,893,462
2026-04-16	21.310	21.540	21.100	21.450	21.135	3,154,725
2026-04-15	21.680	21.980	21.230	21.490	21.175	4,742,374
2026-04-14	21.240	21.390	20.870	21.180	20.869	2,772,487
2026-04-13	21.440	21.440	20.970	21.160	20.850	2,932,640
2026-04-10	21.100	21.690	20.920	21.340	21.027	4,839,744
2026-04-09	21.150	21.410	20.730	20.920	20.613	3,855,866
2026-04-08	21.500	21.500	21.000	21.260	20.948	4,009,981
2026-04-07	20.900	21.150	20.470	20.800	20.495	3,077,155
2026-04-03	21.330	21.400	20.710	20.900	20.593	4,877,470
2026-04-02	21.180	21.680	21.100	21.450	21.135	7,814,469
2026-04-01	20.430	21.350	20.200	21.220	20.909	6,858,072
2026-03-31	20.300	20.800	20.040	20.050	19.756	3,016,117
2026-03-30	20.100	20.520	20.020	20.250	19.953	3,403,463
2026-03-27	19.370	20.280	19.250	20.230	19.933	3,829,781
2026-03-26	19.840	20.080	19.280	19.440	19.155	2,948,001
2026-03-25	19.750	20.060	19.700	19.880	19.588	2,132,191
2026-03-24	19.260	19.720	19.200	19.700	19.411	2,838,241
2026-03-23	19.640	19.790	18.810	19.020	18.741	4,491,638
2026-03-20	20.310	20.440	19.880	19.930	19.638	3,199,735
2026-03-19	20.800	20.900	20.200	20.250	19.953	3,270,286
2026-03-18	20.700	20.950	20.580	20.910	20.603	2,333,951
2026-03-17	21.020	21.260	20.670	20.700	20.396	2,511,924
2026-03-16	20.750	21.000	20.660	20.950	20.643	1,794,860
2026-03-13	20.780	21.110	20.710	20.730	20.426	2,265,755
2026-03-12	21.060	21.200	20.790	20.810	20.505	2,194,690
2026-03-11	21.200	21.410	21.080	21.140	20.830	2,207,793
2026-03-10	20.930	21.350	20.920	21.210	20.899	2,570,580
2026-03-09	20.900	21.000	20.600	20.810	20.505	3,067,522
2026-03-06	20.590	21.230	20.460	21.150	20.840	4,131,622
2026-03-05	20.580	20.950	20.540	20.690	20.386	2,740,919
2026-03-04	20.480	20.670	20.240	20.380	20.081	2,999,737
2026-03-03	21.330	21.480	20.590	20.620	20.318	4,353,851
2026-03-02	21.920	21.980	21.310	21.330	21.017	4,780,862
2026-02-27	21.800	22.080	21.750	22.080	21.756	2,740,041
2026-02-26	22.000	22.070	21.800	21.820	21.500	2,809,465
2026-02-25	21.980	22.090	21.880	21.970	21.648	3,214,348
2026-02-24	22.110	22.150	21.760	22.020	21.697	3,618,432
2026-02-13	21.700	21.950	21.700	21.760	21.441	2,083,522
2026-02-12	22.020	22.050	21.730	21.780	21.461	3,106,465
2026-02-11	22.230	22.240	21.980	22.020	21.697	1,928,627
2026-02-10	22.070	22.320	22.030	22.120	21.796	2,989,706
2026-02-09	21.900	22.070	21.900	22.030	21.707	2,463,251
2026-02-06	21.850	22.100	21.800	21.840	21.520	2,907,454
2026-02-05	21.900	21.930	21.740	21.860	21.539	2,355,051
2026-02-04	21.550	21.860	21.510	21.850	21.529	3,076,230
2026-02-03	21.550	21.620	21.310	21.590	21.273	3,063,303
2026-02-02	21.890	22.120	21.330	21.380	21.066	5,423,609
2026-01-30	22.030	22.250	21.800	21.970	21.648	5,130,630
2026-01-29	22.210	22.480	21.930	22.050	21.727	5,130,531
2026-01-28	22.900	22.910	22.360	22.390	22.062	6,285,804
2026-01-27	23.100	23.150	22.300	22.900	22.564	7,249,844
2026-01-26	23.200	23.400	22.760	23.100	22.761	9,787,971
2026-01-23	22.550	23.100	22.550	23.050	22.712	9,095,016
2026-01-22	22.710	22.860	22.320	22.500	22.170	10,578,150
2026-01-21	22.740	23.900	22.000	22.760	22.426	22,968,175
2026-01-20	26.530	26.750	26.020	26.230	25.845	3,778,746

← NewerPage 3 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.