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
2026-01-19	26.800	26.800	26.220	26.530	26.141	3,012,711
2026-01-16	26.660	26.900	26.400	26.750	26.358	3,695,481
2026-01-15	26.870	26.980	26.640	26.660	26.269	3,209,163
2026-01-14	26.900	27.480	26.390	26.850	26.456	6,454,593
2026-01-13	26.870	27.600	26.710	26.950	26.555	7,275,256
2026-01-12	26.960	27.210	26.660	26.840	26.446	5,209,987
2026-01-09	26.350	26.920	26.200	26.910	26.515	5,497,531
2026-01-08	26.110	26.600	26.000	26.260	25.875	3,318,955
2026-01-07	25.900	26.310	25.850	26.070	25.688	3,382,463
2026-01-06	26.000	26.050	25.650	25.900	25.520	2,969,635
2026-01-05	24.780	25.950	24.780	25.870	25.491	4,532,283
2025-12-31	24.800	24.980	24.640	24.920	24.554	1,667,711
2025-12-30	25.170	25.170	24.740	24.810	24.446	2,304,485
2025-12-29	25.550	25.600	25.080	25.170	24.801	2,160,339
2025-12-26	25.730	25.730	25.390	25.420	25.047	2,457,881
2025-12-25	25.680	25.860	25.520	25.690	25.313	2,670,399
2025-12-24	25.400	25.630	25.260	25.590	25.215	1,884,024
2025-12-23	25.520	25.640	25.250	25.330	24.958	1,828,708
2025-12-22	25.260	25.510	25.030	25.400	25.027	1,925,542
2025-12-19	24.880	25.310	24.710	25.250	24.880	2,498,977
2025-12-18	24.580	25.250	24.460	24.770	24.407	2,900,663
2025-12-17	24.020	24.670	24.020	24.570	24.210	2,027,849
2025-12-16	24.800	24.910	24.240	24.380	24.022	2,741,567
2025-12-15	25.350	25.350	24.770	24.820	24.456	1,949,164
2025-12-12	25.050	25.430	24.690	25.320	24.949	2,646,694
2025-12-11	25.670	25.700	25.150	25.230	24.860	2,326,199
2025-12-10	25.370	25.830	25.370	25.620	25.244	3,117,931
2025-12-09	26.000	26.350	25.620	25.640	25.264	4,192,941
2025-12-08	25.630	25.790	25.450	25.740	25.362	2,612,817
2025-12-05	25.360	25.550	24.870	25.510	25.136	2,818,776
2025-12-04	25.020	25.510	24.950	25.310	24.939	2,247,606
2025-12-03	25.450	25.580	24.980	25.050	24.683	2,519,652
2025-12-02	25.780	25.780	25.410	25.440	25.067	1,984,906
2025-12-01	25.960	26.060	25.600	25.820	25.441	2,004,687
2025-11-28	25.700	25.980	25.560	25.880	25.500	2,054,775
2025-11-27	25.580	26.060	25.500	25.700	25.323	2,088,313
2025-11-26	25.700	26.150	25.530	25.580	25.205	2,896,156
2025-11-25	25.430	25.940	25.270	25.670	25.293	3,024,646
2025-11-24	24.940	25.350	24.900	25.280	24.909	2,810,277
2025-11-21	25.650	25.900	24.850	24.880	24.515	4,233,873
2025-11-20	26.600	26.710	25.900	25.900	25.520	3,420,464
2025-11-19	27.110	27.220	26.420	26.510	26.121	3,647,909
2025-11-18	27.690	27.790	27.030	27.140	26.742	4,964,716
2025-11-17	28.600	28.760	27.750	27.800	27.392	5,320,961
2025-11-14	28.770	29.100	28.570	28.610	28.190	4,909,378
2025-11-13	28.470	29.060	28.300	28.810	28.387	5,837,389
2025-11-12	28.200	28.750	28.010	28.390	27.974	4,990,169
2025-11-11	28.060	28.330	27.870	28.110	27.698	2,720,908
2025-11-10	27.800	28.100	27.750	28.070	27.658	2,593,792
2025-11-07	28.220	28.240	27.770	27.830	27.422	2,901,629
2025-11-06	28.060	28.330	27.830	28.150	27.737	2,950,360
2025-11-05	28.010	28.490	27.900	28.200	27.786	3,281,946
2025-11-04	28.820	29.180	28.100	28.220	27.806	5,477,785
2025-11-03	29.300	29.340	28.710	29.170	28.742	5,440,077
2025-10-31	27.910	29.180	27.750	28.920	28.496	8,076,001
2025-10-30	28.000	28.240	27.500	27.850	27.441	3,934,882
2025-10-29	28.420	28.420	27.780	28.200	27.786	4,136,207
2025-10-28	28.160	28.510	27.920	28.340	27.924	3,890,495
2025-10-27	28.300	28.480	27.960	28.150	27.737	3,961,532
2025-10-24	27.260	28.100	27.260	28.020	27.609	3,882,621

← NewerPage 4 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.