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
2025-04-25	25.740	25.990	25.300	25.740	25.091	4,520,414
2025-04-24	26.130	26.280	25.430	25.790	25.139	5,529,210
2025-04-23	26.800	27.340	26.000	26.380	25.714	8,971,164
2025-04-22	26.000	27.030	25.210	27.030	26.348	11,297,501
2025-04-21	26.030	27.460	25.400	27.180	26.494	7,776,600
2025-04-18	26.700	26.990	25.860	25.900	25.247	5,076,451
2025-04-17	25.600	27.100	25.350	26.810	26.134	6,913,027
2025-04-16	26.380	26.410	24.910	25.820	25.169	5,461,618
2025-04-15	26.900	27.220	25.920	26.600	25.929	5,427,284
2025-04-14	26.930	27.880	26.780	27.120	26.436	6,525,173
2025-04-11	26.330	27.120	26.000	26.730	26.056	6,680,148
2025-04-10	25.890	27.100	25.890	26.350	25.685	9,521,848
2025-04-09	25.370	26.350	23.140	25.800	25.149	11,408,498
2025-04-08	25.000	26.700	24.300	26.100	25.441	12,298,761
2025-04-07	25.510	26.460	23.480	24.250	23.638	10,758,710
2025-04-03	27.390	27.990	27.170	27.270	26.582	7,980,794
2025-04-02	27.360	28.680	26.700	27.810	27.108	14,864,508
2025-04-01	25.140	27.720	24.990	26.900	26.221	14,859,958
2025-03-31	25.430	26.270	24.580	25.220	24.584	12,791,714
2025-03-28	25.190	26.120	24.920	24.970	24.340	10,336,197
2025-03-27	23.900	25.440	23.420	25.180	24.545	8,388,879
2025-03-26	23.760	24.050	23.580	23.890	23.287	2,145,235
2025-03-25	24.240	24.360	23.680	23.850	23.248	3,002,471
2025-03-24	23.560	24.600	23.560	24.300	23.687	5,225,507
2025-03-21	23.820	24.200	23.400	23.650	23.053	3,285,247
2025-03-20	24.100	24.480	23.810	24.050	23.443	3,540,839
2025-03-19	24.190	24.460	23.990	24.090	23.482	3,113,821
2025-03-18	23.400	24.750	23.210	24.240	23.628	10,170,688
2025-03-17	23.160	23.400	22.900	23.260	22.673	2,793,735
2025-03-14	22.510	23.090	22.500	23.050	22.468	2,786,631
2025-03-13	23.100	23.270	22.360	22.510	21.942	3,099,963
2025-03-12	23.320	23.380	22.850	23.120	22.537	3,341,126
2025-03-11	23.560	23.640	23.010	23.310	22.722	2,974,941
2025-03-10	23.690	24.000	23.250	23.700	23.102	2,925,477
2025-03-07	23.830	24.110	23.380	23.540	22.946	3,482,482
2025-03-06	22.800	24.160	22.800	23.940	23.336	6,582,824
2025-03-05	22.880	23.030	22.500	22.780	22.205	3,752,436
2025-03-04	23.050	23.310	22.750	22.980	22.400	3,383,896
2025-03-03	23.740	24.240	23.160	23.240	22.654	5,433,351
2025-02-28	24.010	24.810	23.690	23.760	23.161	5,239,603
2025-02-27	23.680	24.300	23.500	24.300	23.687	4,925,030
2025-02-26	23.100	23.690	23.020	23.630	23.034	3,282,487
2025-02-25	23.300	23.620	22.960	23.160	22.576	2,216,865
2025-02-24	23.790	23.800	23.210	23.380	22.790	3,704,449
2025-02-21	23.440	23.990	23.010	23.450	22.858	4,531,771
2025-02-20	22.750	23.180	22.510	23.050	22.468	2,707,655
2025-02-19	22.590	22.880	22.450	22.630	22.059	2,204,671
2025-02-18	22.860	23.300	22.500	22.590	22.020	2,221,307
2025-02-17	22.860	23.180	22.680	22.960	22.381	2,452,696
2025-02-14	22.900	23.270	22.730	22.830	22.254	2,338,021
2025-02-13	22.670	23.660	22.670	22.970	22.390	3,299,956
2025-02-12	22.680	23.130	22.680	23.100	22.517	2,420,785
2025-02-11	22.850	23.060	22.380	22.750	22.176	2,118,539
2025-02-10	22.780	23.250	22.310	22.970	22.390	3,256,331
2025-02-07	23.100	23.260	22.620	22.810	22.235	3,995,006
2025-02-06	23.240	23.270	22.800	23.100	22.517	1,817,054
2025-02-05	22.800	23.250	22.600	23.100	22.517	1,793,700
2025-01-27	23.070	23.130	22.610	22.650	22.079	1,299,486
2025-01-24	22.550	22.950	22.200	22.870	22.293	2,408,186
2025-01-23	22.990	23.030	22.640	22.680	22.108	1,805,094

← NewerPage 7 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.