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
2025-10-23	27.970	28.030	27.150	27.500	27.097	3,586,358
2025-10-22	28.290	28.630	27.850	27.990	27.579	2,717,917
2025-10-21	27.700	28.500	27.410	28.190	27.776	4,200,111
2025-10-20	27.950	27.950	27.250	27.550	27.146	3,650,050
2025-10-17	28.700	29.140	27.410	27.550	27.146	5,603,944
2025-10-16	29.100	29.300	28.330	28.620	28.200	5,864,452
2025-10-15	29.000	29.550	28.500	29.180	28.752	6,470,310
2025-10-14	27.950	29.810	27.700	28.910	28.486	12,696,352
2025-10-13	27.600	28.230	26.800	27.760	27.353	4,790,536
2025-10-10	28.060	28.570	27.850	27.910	27.501	4,899,796
2025-10-09	28.160	29.100	27.940	28.180	27.767	4,774,735
2025-09-30	28.010	28.130	27.710	28.000	27.589	3,667,979
2025-09-29	27.630	27.930	27.190	27.860	27.451	3,790,435
2025-09-26	27.700	28.580	27.200	27.630	27.225	5,101,364
2025-09-25	28.270	28.490	27.610	27.840	27.432	4,809,048
2025-09-24	27.680	28.380	27.530	28.220	27.806	5,915,500
2025-09-23	29.000	29.140	27.070	27.680	27.274	12,234,428
2025-09-22	29.310	30.370	28.890	29.190	28.762	8,186,670
2025-09-19	30.000	30.440	29.210	29.350	28.919	5,467,986
2025-09-18	30.020	31.200	29.740	30.090	29.649	8,628,354
2025-09-17	30.000	30.170	29.650	29.890	29.452	2,789,263
2025-09-16	30.200	30.380	29.550	30.020	29.580	4,801,562
2025-09-15	30.360	30.700	29.950	30.270	29.826	4,979,624
2025-09-12	30.090	30.680	29.400	30.220	29.777	7,401,328
2025-09-11	29.100	30.200	28.310	30.110	29.668	8,438,578
2025-09-10	30.230	30.910	29.580	29.680	29.245	6,634,490
2025-09-09	31.810	31.890	30.180	30.370	29.924	5,975,723
2025-09-08	31.810	32.190	30.800	31.700	31.235	6,660,970
2025-09-05	31.100	31.780	30.830	31.760	31.294	6,553,903
2025-09-04	32.700	33.190	30.600	31.100	30.644	9,225,233
2025-09-03	32.990	33.850	32.600	32.800	32.319	5,098,036
2025-09-02	33.700	34.840	32.670	33.120	32.634	9,037,338
2025-09-01	33.020	34.080	32.980	33.750	33.255	6,263,028
2025-08-29	33.330	34.250	32.700	33.210	32.723	9,721,242
2025-08-28	33.970	34.280	32.000	33.390	32.900	12,669,908
2025-08-27	36.070	36.300	34.040	34.120	33.619	9,792,278
2025-08-26	36.600	37.390	36.000	36.060	35.531	7,729,615
2025-08-25	37.050	37.670	36.510	36.690	36.152	8,496,046
2025-08-22	36.680	37.090	36.210	36.980	36.438	4,245,552
2025-08-21	37.220	37.540	36.340	36.570	36.034	5,261,750
2025-08-20	38.400	39.000	36.590	37.180	36.635	10,588,956
2025-08-19	36.810	40.190	36.610	38.590	38.024	13,459,798
2025-08-18	35.750	36.940	35.600	36.770	36.231	9,433,363
2025-08-15	36.400	36.420	34.610	35.710	35.186	12,681,426
2025-08-14	37.310	37.410	36.400	36.430	35.896	8,709,359
2025-08-13	35.500	37.350	35.210	37.180	36.635	11,392,858
2025-08-12	36.500	36.790	35.120	35.430	34.910	11,592,831
2025-08-11	34.580	37.170	34.510	36.370	35.836	14,693,213
2025-08-08	35.590	35.870	34.210	34.330	33.826	10,865,551
2025-08-07	35.890	36.800	35.080	35.460	34.940	8,947,592
2025-08-06	35.800	36.500	35.010	35.900	35.373	8,285,217
2025-08-05	35.600	36.370	35.430	35.600	35.078	6,780,847
2025-08-04	36.000	36.300	34.620	35.680	35.157	8,926,871
2025-08-01	34.900	36.850	34.900	35.950	35.423	11,228,448
2025-07-31	35.260	35.850	34.500	35.200	34.684	11,704,795
2025-07-30	34.020	36.500	33.860	35.310	34.792	15,714,789
2025-07-29	33.400	34.690	32.910	34.260	33.757	11,356,436
2025-07-28	33.350	34.150	32.380	33.210	32.723	10,936,704
2025-07-25	32.750	34.310	32.750	33.340	32.851	12,995,230
2025-07-24	32.740	33.160	32.110	32.720	32.240	10,628,737

← NewerPage 5 of 21 · 1,212 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.