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
2025-07-24	32.740	33.160	32.110	32.720	32.240	10,628,737
2025-07-23	33.010	33.890	32.200	32.380	31.905	17,538,199
2025-07-22	32.320	33.860	31.900	33.010	32.526	15,172,147
2025-07-21	32.130	33.330	31.870	32.320	31.846	19,641,597
2025-07-18	29.480	32.250	29.140	32.140	31.669	22,573,287
2025-07-17	27.280	29.880	27.280	29.650	29.215	21,824,354
2025-07-16	27.200	27.550	26.980	27.530	27.126	6,409,480
2025-07-15	27.250	27.370	26.850	27.210	26.811	5,840,162
2025-07-14	26.800	27.380	26.650	27.260	26.860	6,520,544
2025-07-11	26.960	27.480	26.700	26.750	26.358	7,432,582
2025-07-10	26.630	27.220	26.300	26.950	26.555	6,572,510
2025-07-09	26.160	26.980	25.820	26.510	26.121	7,112,287
2025-07-08	26.080	26.700	25.970	26.180	25.796	4,550,200
2025-07-07	26.050	26.830	25.840	26.070	25.688	5,006,188
2025-07-04	26.300	26.530	25.930	25.970	25.589	4,993,411
2025-07-03	26.200	26.690	25.910	26.360	25.973	5,020,189
2025-07-02	27.200	27.250	25.890	26.010	25.628	8,824,748
2025-07-01	26.650	27.420	26.550	27.200	26.801	10,075,337
2025-06-30	26.400	26.620	26.210	26.590	26.200	3,267,518
2025-06-27	26.250	26.560	26.240	26.550	26.161	2,883,497
2025-06-26	26.670	26.670	26.190	26.250	25.865	4,452,285
2025-06-25	26.640	26.850	26.430	26.800	26.407	4,761,492
2025-06-24	26.500	26.800	26.290	26.740	26.348	4,908,629
2025-06-23	26.100	26.650	25.830	26.390	26.003	4,728,289
2025-06-20	26.100	26.420	25.680	25.830	25.451	4,417,192
2025-06-19	26.770	27.030	25.880	26.340	25.954	7,217,816
2025-06-18	27.130	27.330	26.500	26.840	26.446	6,598,731
2025-06-17	28.000	28.530	27.100	27.420	27.018	10,009,993
2025-06-16	27.800	28.300	27.280	27.850	27.441	8,960,686
2025-06-13	28.480	28.590	26.850	27.980	27.570	16,915,880
2025-06-12	27.240	28.980	26.800	28.590	28.171	15,594,744
2025-06-11	27.550	28.180	27.000	27.240	26.840	6,799,186
2025-06-10	28.300	28.480	27.200	27.990	27.284	10,704,159
2025-06-09	27.150	28.490	26.960	27.940	27.235	12,752,846
2025-06-06	27.080	27.610	26.670	27.080	26.397	6,938,974
2025-06-05	27.710	27.880	26.930	27.350	26.660	8,065,239
2025-06-04	28.200	28.580	27.630	27.760	27.060	10,549,570
2025-06-03	27.540	28.650	27.440	28.440	27.722	11,500,376
2025-05-30	28.700	29.840	27.470	27.650	26.952	20,184,357
2025-05-29	27.850	29.250	27.460	29.000	28.268	13,966,806
2025-05-28	27.400	28.250	27.350	27.600	26.904	6,073,730
2025-05-27	26.270	28.130	26.210	27.690	26.991	12,463,744
2025-05-26	26.960	27.590	26.010	26.300	25.636	9,199,827
2025-05-23	26.900	27.670	26.590	26.690	26.017	7,309,746
2025-05-22	27.450	27.840	27.060	27.150	26.465	7,290,562
2025-05-21	26.580	27.870	26.400	27.810	27.108	9,791,669
2025-05-20	26.490	27.500	26.490	26.730	26.056	8,327,636
2025-05-19	26.010	26.500	25.700	26.360	25.695	4,739,811
2025-05-16	25.690	26.330	25.500	26.050	25.393	4,822,411
2025-05-15	25.570	26.140	25.330	25.640	24.993	4,884,595
2025-05-14	25.680	25.900	25.440	25.600	24.954	3,941,855
2025-05-13	25.950	26.300	25.500	25.830	25.178	7,046,150
2025-05-12	27.200	27.230	25.420	25.730	25.081	11,355,109
2025-05-09	27.810	27.810	26.960	27.090	26.407	4,466,564
2025-05-08	26.570	28.480	26.570	27.640	26.943	10,437,371
2025-05-07	27.210	27.380	26.230	26.570	25.900	5,177,055
2025-05-06	26.610	27.070	26.160	26.990	26.309	7,827,550
2025-04-30	24.570	27.200	24.450	26.610	25.939	12,532,722
2025-04-29	24.900	25.080	24.100	24.570	23.950	5,294,403
2025-04-28	25.490	25.820	24.980	24.980	24.350	4,326,992

← NewerPage 6 of 21 · 1,213 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.