Advertisement
Advertisement
U.S. markets close in 3 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beijing Kawin Technology Share-Holding Co., Ltd. (688687.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
17.40+0.09 (+0.52%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202217.3317.4617.2317.4017.401,472,978
Aug 16, 202217.4117.4317.1317.3117.311,762,604
Aug 15, 202217.5017.6117.1017.2917.292,034,340
Aug 12, 202217.6017.7417.4517.5817.582,514,556
Aug 11, 202217.4717.7317.4617.6217.623,080,886
Aug 10, 202217.3517.4517.2417.3917.392,000,850
Aug 09, 202217.4017.4017.0617.3417.341,968,606
Aug 08, 202217.2917.5017.1117.2917.292,386,283
Aug 05, 202216.8017.2416.7117.2417.243,343,217
Aug 04, 202216.2316.7416.2016.7016.701,811,071
Aug 03, 202216.1516.5516.1516.2016.201,815,061
Aug 02, 202217.0817.0916.0016.2016.203,566,133
Aug 01, 202217.2017.2717.0317.2017.201,330,390
Jul 29, 202217.5917.5917.1117.2017.202,188,010
Jul 28, 202217.3817.5517.2817.4817.482,258,754
Jul 27, 202217.3017.4417.1017.3117.311,987,947
Jul 26, 202217.3417.4217.0117.2417.242,493,093
Jul 25, 202217.4117.5817.2617.3217.321,961,275
Jul 22, 202217.5917.7017.1317.3117.312,260,684
Jul 21, 202217.4117.6617.3217.5817.582,669,221
Jul 20, 202217.4417.4417.2917.3817.381,863,709
Jul 19, 202217.2517.3317.1217.3317.331,873,241
Jul 18, 202216.9517.2716.9517.2517.251,576,885
Jul 15, 202217.3617.3816.9716.9916.991,789,152
Jul 14, 202216.9317.5916.9317.3217.322,450,129
Jul 13, 202216.8117.1516.7316.9916.991,551,939
Jul 12, 202217.7117.7116.8816.9316.932,663,313
Jul 11, 202217.5117.7817.3917.5317.532,099,891
Jul 08, 202217.1717.7317.1717.5017.502,478,056
Jul 07, 202217.2017.2917.0317.2517.251,793,925
Jul 06, 202217.4917.5917.1017.2217.221,769,513
Jul 05, 202217.8417.9417.2717.5017.502,894,137
Jul 04, 202217.5817.8317.2817.8217.822,543,644
Jul 01, 202217.6617.7317.3517.5717.572,643,786
Jun 30, 202217.7317.9017.5917.6617.662,608,905
Jun 29, 202217.9418.1617.7017.7017.702,675,238
Jun 28, 202218.1118.1817.6618.1218.122,987,508
Jun 27, 202218.1918.2617.8017.9617.962,417,747
Jun 24, 202217.8018.1317.6618.0118.012,230,702
Jun 23, 202217.5817.8517.4617.8117.811,871,087
Jun 22, 202218.1018.1517.4017.6817.682,539,015
Jun 21, 202218.3018.4117.6018.0118.012,592,462
Jun 20, 202217.8218.3517.8018.2418.242,920,003
Jun 17, 202217.7817.8817.2717.8217.822,361,116
Jun 16, 202217.5518.0617.4017.9217.922,051,195
Jun 15, 202217.6017.7817.4717.5517.552,185,314
Jun 14, 202217.7017.7016.9217.4917.492,230,266
Jun 13, 202217.7417.9217.5017.8117.811,923,504
Jun 10, 202217.6318.0517.6317.8117.812,088,014
Jun 09, 202218.2518.2517.5117.6317.632,940,735
Jun 08, 202218.3018.6017.9918.2318.233,363,598
Jun 07, 202218.4618.8018.1918.3618.363,574,479
Jun 06, 202217.9718.8817.9718.5218.526,812,335
Jun 02, 202217.6918.3617.4518.1418.147,124,823
Jun 01, 202216.5017.3016.5017.2117.212,636,882
May 31, 202216.3616.9316.1116.8316.832,503,190
May 30, 202216.4216.5616.2216.4716.471,269,532
May 27, 202216.7216.7616.2816.4016.401,546,941
May 27, 20220.25 Dividend
May 26, 202217.2217.2216.4516.7916.542,357,910
May 25, 202217.0017.1916.9017.1816.921,622,288
May 24, 202218.1218.2917.0017.0016.754,004,422
May 23, 202217.4918.3617.4918.1217.853,727,702
May 20, 202217.2317.6817.2317.4017.142,063,186
May 19, 202217.2117.4017.0117.3017.041,916,426
May 18, 202217.6017.7617.3217.5017.242,100,464
May 17, 202217.9717.9717.3117.5017.242,471,165
May 16, 202218.5018.6317.8017.8817.612,374,780
May 13, 202218.3818.7118.0018.3518.082,601,149
May 12, 202217.6218.6317.5718.3818.114,567,750
May 11, 202218.0818.4417.7117.7317.474,678,984
May 10, 202217.8518.4617.6418.1017.833,608,524
May 09, 202217.4818.0817.4317.9017.632,703,044
May 06, 202216.9017.7116.8217.4817.222,473,173
May 05, 202216.9817.5216.6917.4017.142,777,554
Apr 29, 202216.4217.2716.0116.9216.673,922,576
Apr 28, 202216.2816.5015.8616.0815.843,097,702
Apr 27, 202215.5816.5115.5116.5116.263,273,841
Apr 26, 202215.8016.8515.6016.0315.794,225,133
Apr 25, 202217.1517.8515.6015.8215.585,199,231
Apr 22, 202217.0217.8516.7017.7417.484,326,267
Apr 21, 202218.0518.3317.0617.1016.853,641,716
Apr 20, 202218.3018.5217.9518.0317.761,756,852
Apr 19, 202218.3018.6018.1218.2818.011,591,549
Apr 18, 202217.8018.4517.4318.4518.182,546,254
Apr 15, 202218.2218.3517.8717.9517.682,863,899
Apr 14, 202218.1618.4418.0018.3818.112,720,272
Apr 13, 202218.8218.9018.1118.2117.943,285,345
Apr 12, 202218.8519.0718.2518.9518.673,154,767
Apr 11, 202218.7519.2718.5518.7718.493,731,924
Apr 08, 202219.3519.4918.8518.9218.643,996,227
Apr 07, 202220.1720.1719.3219.4119.126,251,983
Apr 06, 202220.7020.9020.0120.3020.004,996,248
Apr 01, 202220.8520.9920.1120.3020.004,850,425
Mar 31, 202220.8721.5620.5020.8920.587,571,879
Mar 30, 202221.1121.2920.4220.7920.485,613,604
Mar 29, 202221.5421.8320.7920.9520.648,032,866
Mar 28, 202226.1026.6521.1221.8521.5215,219,205
Mar 25, 202227.2027.9026.0226.4026.017,272,989
Mar 24, 202225.4427.6525.2727.0426.6410,057,694
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement