Beijing Kawin Technology Share-holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.670 | 16.830 | 16.280 | 16.340 | 16.340 | 1,728,336 |
| 2026-10-20 | 16.360 | 16.670 | 16.120 | 16.570 | 16.570 | 1,784,227 |
| 2026-10-19 | 16.460 | 16.750 | 15.960 | 16.340 | 16.340 | 2,970,650 |
| 2026-10-16 | 16.840 | 17.250 | 16.330 | 16.490 | 16.490 | 2,793,292 |
| 2026-10-15 | 16.980 | 17.190 | 16.530 | 16.560 | 16.560 | 2,408,612 |
| 2026-10-14 | 17.400 | 17.420 | 17.000 | 17.150 | 17.150 | 2,139,699 |
| 2026-10-13 | 17.620 | 17.650 | 17.050 | 17.400 | 17.400 | 2,982,817 |
| 2026-10-12 | 18.430 | 18.430 | 17.680 | 17.720 | 17.720 | 2,646,855 |
| 2026-10-09 | 18.120 | 18.450 | 17.650 | 18.330 | 18.330 | 4,019,618 |
| 2026-10-08 | 19.230 | 19.340 | 18.120 | 18.210 | 18.210 | 3,900,504 |
| 2026-09-30 | 18.390 | 19.050 | 18.320 | 18.910 | 18.910 | 5,290,767 |
| 2026-09-29 | 18.410 | 18.950 | 18.390 | 18.410 | 18.410 | 3,724,140 |
| 2026-09-28 | 18.410 | 18.990 | 18.250 | 18.600 | 18.600 | 5,018,564 |
| 2026-09-24 | 18.720 | 18.800 | 18.270 | 18.290 | 18.290 | 3,308,091 |
| 2026-09-23 | 18.520 | 18.790 | 18.520 | 18.700 | 18.700 | 3,424,617 |
| 2026-09-22 | 18.250 | 18.820 | 18.100 | 18.600 | 18.600 | 5,043,423 |
| 2026-09-21 | 17.260 | 18.290 | 17.260 | 18.220 | 18.220 | 5,042,115 |
Page 1 of 1 · 17 trading days
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.