Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002659.SZ Historical Return
If you invested ¥1000 in Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) 10 years ago, it would be worth ¥243.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,197.89, while ¥1000 invested 1 year ago would be worth ¥746.71. This corresponds to total returns of -75.64%, 19.79%, -25.33%, respectively, with annualized returns of -13.17%, 3.68%, -25.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002659.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.66 | 4.8 | 4.8 | 4.91 | 4.6 | 39.18M |
| August 07, 2026 | 4.75 | 4.68 | 4.68 | 4.79 | 4.48 | 44.07M |
| August 06, 2026 | 4.78 | 4.66 | 4.66 | 4.87 | 4.59 | 66.98M |
| August 05, 2026 | 4.76 | 5 | 5 | 5.2 | 4.7 | 101.95M |
| August 04, 2026 | 4.61 | 5.07 | 5.07 | 5.07 | 4.55 | 68.41M |
| August 03, 2026 | 4.75 | 4.61 | 4.61 | 4.76 | 4.48 | 54.22M |
| July 31, 2026 | 4.15 | 4.62 | 4.62 | 4.62 | 4.15 | 40.86M |
| July 30, 2026 | 4.16 | 4.2 | 4.2 | 4.42 | 4.13 | 31.62M |
| July 29, 2026 | 4.05 | 4.15 | 4.15 | 4.23 | 4.05 | 25.51M |
| July 28, 2026 | 3.92 | 3.99 | 3.99 | 4.05 | 3.9 | 13.43M |
| July 27, 2026 | 3.82 | 3.94 | 3.94 | 3.97 | 3.8 | 11.09M |
| July 23, 2026 | 3.82 | 3.98 | 3.98 | 4 | 3.78 | 19.65M |
| July 22, 2026 | 3.87 | 3.8 | 3.8 | 3.88 | 3.75 | 11.5M |
| July 21, 2026 | 3.84 | 3.84 | 3.84 | 3.89 | 3.7 | 16.78M |
| July 20, 2026 | 3.93 | 3.85 | 3.85 | 4.02 | 3.81 | 17.79M |
| July 17, 2026 | 4.09 | 3.91 | 3.91 | 4.27 | 3.89 | 19.08M |
| July 16, 2026 | 4 | 4.07 | 4.07 | 4.13 | 3.97 | 13.79M |
| July 15, 2026 | 3.94 | 4.03 | 4.03 | 4.05 | 3.91 | 16.49M |
| July 14, 2026 | 3.9 | 3.93 | 3.93 | 3.98 | 3.87 | 19.14M |
| July 13, 2026 | 4.04 | 3.91 | 3.91 | 4.06 | 3.86 | 21.14M |
| July 10, 2026 | 3.75 | 3.96 | 3.96 | 4.11 | 3.68 | 22.63M |
| July 09, 2026 | 3.79 | 3.78 | 3.78 | 3.85 | 3.7 | 10.28M |
| July 08, 2026 | 3.82 | 3.8 | 3.8 | 3.84 | 3.75 | 9.48M |
| July 07, 2026 | 3.87 | 3.81 | 3.81 | 3.94 | 3.8 | 10.99M |
| July 06, 2026 | 4.03 | 3.94 | 3.94 | 4.11 | 3.94 | 13.64M |
| July 03, 2026 | 3.96 | 3.96 | 3.96 | 4.01 | 3.85 | 14.94M |
| July 02, 2026 | 3.91 | 3.91 | 3.91 | 4.03 | 3.89 | 17.29M |
| July 01, 2026 | 3.74 | 3.92 | 3.92 | 4 | 3.7 | 25.6M |
| June 30, 2026 | 3.83 | 3.74 | 3.74 | 3.88 | 3.69 | 15.43M |
| June 29, 2026 | 3.71 | 3.75 | 3.75 | 3.78 | 3.6 | 12.73M |
| June 26, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.68 | 13.22M |
| June 25, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.7 | 13.64M |
| June 24, 2026 | 4.02 | 3.85 | 3.85 | 4.03 | 3.8 | 13.49M |
| June 23, 2026 | 4.01 | 4.03 | 4.03 | 4.15 | 3.97 | 12.91M |
| June 22, 2026 | 3.98 | 4.02 | 4.02 | 4.02 | 3.8 | 15.79M |
| June 18, 2026 | 4.01 | 4 | 4 | 4.04 | 3.92 | 9.46M |
| June 17, 2026 | 4.11 | 4.02 | 4.02 | 4.11 | 3.98 | 12.24M |
AD
