Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) 10 years ago, it would be worth ¥199.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,286.98, while ¥1000 invested 1 year ago would be worth ¥756.52. This corresponds to total returns of -80.02%, 28.7%, -24.35%, respectively, with annualized returns of -14.87%, 5.17%, -24.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.21 | 4.39 | 4.39 | 4.4 | 4.18 | 15.79M |
| November 10, 2026 | 4.12 | 4.21 | 4.21 | 4.23 | 4.12 | 13.46M |
| November 09, 2026 | 4.22 | 4.1 | 4.1 | 4.22 | 4.09 | 11.57M |
| November 06, 2026 | 4.19 | 4.19 | 4.19 | 4.24 | 4.12 | 14.96M |
| November 05, 2026 | 4.16 | 4.26 | 4.26 | 4.28 | 4.16 | 19.39M |
| November 04, 2026 | 4.13 | 4.17 | 4.17 | 4.33 | 4.05 | 24.85M |
| November 03, 2026 | 4.11 | 4.12 | 4.12 | 4.26 | 4.08 | 14.8M |
| November 02, 2026 | 3.94 | 4.13 | 4.13 | 4.16 | 3.89 | 17.68M |
| October 30, 2026 | 4.03 | 3.94 | 3.94 | 4.11 | 3.94 | 16.02M |
| October 29, 2026 | 4.15 | 4.09 | 4.09 | 4.19 | 4.08 | 10.54M |
| October 28, 2026 | 4.2 | 4.16 | 4.16 | 4.21 | 4.09 | 10.65M |
| October 27, 2026 | 4.35 | 4.15 | 4.15 | 4.38 | 4.15 | 14.11M |
| October 26, 2026 | 4.28 | 4.35 | 4.35 | 4.39 | 4.23 | 13.78M |
| October 23, 2026 | 4.18 | 4.29 | 4.29 | 4.3 | 3.96 | 26.51M |
| October 22, 2026 | 4.58 | 4.24 | 4.24 | 4.6 | 4.18 | 27.84M |
| October 21, 2026 | 4.74 | 4.59 | 4.59 | 4.8 | 4.56 | 17.16M |
| October 20, 2026 | 4.63 | 4.69 | 4.69 | 4.83 | 4.6 | 21M |
| October 19, 2026 | 4.58 | 4.56 | 4.56 | 4.65 | 4.47 | 12.57M |
| October 16, 2026 | 4.67 | 4.64 | 4.64 | 4.79 | 4.58 | 13.44M |
| October 15, 2026 | 4.7 | 4.63 | 4.63 | 4.78 | 4.61 | 14.49M |
| October 14, 2026 | 4.8 | 4.77 | 4.77 | 4.87 | 4.73 | 13.74M |
| October 13, 2026 | 4.68 | 4.79 | 4.79 | 4.82 | 4.55 | 14.23M |
| October 12, 2026 | 4.75 | 4.72 | 4.72 | 4.79 | 4.65 | 9.52M |
| October 09, 2026 | 4.68 | 4.76 | 4.76 | 4.79 | 4.5 | 13.15M |
| October 08, 2026 | 4.7 | 4.66 | 4.66 | 4.77 | 4.63 | 9.13M |
| September 30, 2026 | 4.74 | 4.7 | 4.7 | 4.79 | 4.64 | 9.88M |
| September 29, 2026 | 4.64 | 4.71 | 4.71 | 4.78 | 4.63 | 13.41M |
| September 28, 2026 | 4.68 | 4.66 | 4.66 | 4.74 | 4.6 | 13.77M |
| September 24, 2026 | 4.57 | 4.69 | 4.69 | 4.8 | 4.56 | 17.98M |
| September 23, 2026 | 4.5 | 4.6 | 4.6 | 4.75 | 4.5 | 10.72M |
| September 22, 2026 | 4.5 | 4.7 | 4.7 | 4.8 | 4.5 | 18.08M |
| September 21, 2026 | 4.44 | 4.62 | 4.62 | 4.64 | 4.42 | 11.71M |
| September 18, 2026 | 4.5 | 4.44 | 4.44 | 4.54 | 4.43 | 11.06M |
| September 17, 2026 | 4.41 | 4.5 | 4.5 | 4.53 | 4.41 | 8.29M |
| September 16, 2026 | 4.39 | 4.44 | 4.44 | 4.48 | 4.34 | 8.95M |
| September 15, 2026 | 4.58 | 4.4 | 4.4 | 4.6 | 4.38 | 10.12M |
| September 11, 2026 | 4.58 | 4.54 | 4.54 | 4.61 | 4.48 | 12.41M |
| September 10, 2026 | 4.71 | 4.64 | 4.64 | 4.72 | 4.62 | 10.3M |
| September 09, 2026 | 4.78 | 4.69 | 4.69 | 4.82 | 4.65 | 14.99M |
| September 08, 2026 | 4.67 | 4.82 | 4.82 | 4.91 | 4.65 | 19.9M |
| September 07, 2026 | 4.63 | 4.65 | 4.65 | 4.69 | 4.6 | 9.98M |
| September 04, 2026 | 4.58 | 4.63 | 4.63 | 4.73 | 4.56 | 16.84M |
| September 03, 2026 | 4.77 | 4.56 | 4.56 | 4.82 | 4.53 | 21.22M |
| September 02, 2026 | 4.71 | 4.77 | 4.77 | 4.79 | 4.64 | 16.67M |
| September 01, 2026 | 4.61 | 4.75 | 4.75 | 4.77 | 4.61 | 14.78M |
| August 31, 2026 | 4.58 | 4.64 | 4.64 | 4.66 | 4.53 | 12.21M |
| August 28, 2026 | 4.55 | 4.58 | 4.58 | 4.63 | 4.53 | 10.21M |
| August 27, 2026 | 4.57 | 4.54 | 4.54 | 4.61 | 4.51 | 10.45M |
| August 26, 2026 | 4.56 | 4.57 | 4.57 | 4.65 | 4.49 | 10.64M |
| August 25, 2026 | 4.41 | 4.57 | 4.57 | 4.58 | 4.39 | 13.98M |
| August 24, 2026 | 4.4 | 4.41 | 4.41 | 4.46 | 4.32 | 13.19M |
| August 21, 2026 | 4.41 | 4.41 | 4.41 | 4.46 | 4.31 | 8.89M |
| August 20, 2026 | 4.41 | 4.44 | 4.44 | 4.46 | 4.37 | 9.82M |
| August 19, 2026 | 4.51 | 4.38 | 4.38 | 4.54 | 4.37 | 14.68M |
| August 18, 2026 | 4.66 | 4.56 | 4.56 | 4.66 | 4.54 | 14.51M |
| August 17, 2026 | 4.6 | 4.6 | 4.6 | 4.63 | 4.47 | 14.61M |
| August 14, 2026 | 4.63 | 4.58 | 4.58 | 4.7 | 4.52 | 17.22M |
| August 13, 2026 | 4.8 | 4.67 | 4.67 | 4.86 | 4.66 | 22.41M |
| August 12, 2026 | 4.73 | 4.86 | 4.86 | 4.88 | 4.73 | 24.69M |
| August 11, 2026 | 4.77 | 4.73 | 4.73 | 4.84 | 4.71 | 25.04M |