Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) SHZ
4.40
-0.0599999(-1.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.40
-0.0599999(-1.35%)
Currency In CNY
If you invested ¥1000 in Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) 10 years ago, it would be worth ¥233.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.59, while ¥1000 invested 1 year ago would be worth ¥914.76. This corresponds to total returns of -76.69%, 11.96%, -8.52%, respectively, with annualized returns of -13.55%, 2.28%, -8.52%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.59 | 4.46 | 4.46 | 4.62 | 4.41 | 11.06M |
| June 01, 2026 | 4.4 | 4.58 | 4.58 | 4.63 | 4.38 | 14.17M |
| May 29, 2026 | 4.44 | 4.43 | 4.43 | 4.52 | 4.39 | 14.16M |
| May 28, 2026 | 4.43 | 4.44 | 4.44 | 4.48 | 4.3 | 12.69M |
| May 27, 2026 | 4.54 | 4.43 | 4.43 | 4.55 | 4.38 | 11.02M |
| May 26, 2026 | 4.58 | 4.54 | 4.54 | 4.58 | 4.46 | 13.3M |
| May 25, 2026 | 4.63 | 4.58 | 4.58 | 4.67 | 4.53 | 11.3M |
| May 22, 2026 | 4.69 | 4.63 | 4.63 | 4.69 | 4.55 | 14.78M |
| May 21, 2026 | 5.02 | 4.64 | 4.64 | 5.02 | 4.62 | 16M |
| May 20, 2026 | 4.99 | 4.8 | 4.8 | 4.99 | 4.77 | 16.3M |
| May 19, 2026 | 4.99 | 5 | 5 | 5.04 | 4.91 | 12.46M |
| May 18, 2026 | 5.02 | 4.97 | 4.97 | 5.06 | 4.92 | 15.36M |
| May 15, 2026 | 5.03 | 5.02 | 5.02 | 5.1 | 4.98 | 13.97M |
| May 14, 2026 | 5.2 | 5.03 | 5.03 | 5.23 | 5.03 | 12.34M |
| May 13, 2026 | 5.21 | 5.18 | 5.18 | 5.24 | 5.14 | 9.65M |
| May 12, 2026 | 5.36 | 5.2 | 5.2 | 5.37 | 5.18 | 13.4M |
| May 11, 2026 | 5.43 | 5.37 | 5.37 | 5.43 | 5.31 | 15.53M |
| May 08, 2026 | 5.33 | 5.42 | 5.42 | 5.45 | 5.3 | 14.99M |
| May 07, 2026 | 5.39 | 5.34 | 5.34 | 5.4 | 5.29 | 11.95M |
| May 06, 2026 | 5.37 | 5.39 | 5.39 | 5.4 | 5.29 | 16.56M |
| April 30, 2026 | 5.25 | 5.34 | 5.34 | 5.36 | 5.24 | 12.77M |
| April 29, 2026 | 5.14 | 5.25 | 5.25 | 5.31 | 5.11 | 17.51M |
| April 28, 2026 | 5.27 | 5.15 | 5.15 | 5.31 | 5.1 | 19.38M |
| April 27, 2026 | 5.15 | 5.32 | 5.32 | 5.41 | 5.11 | 28.61M |
| April 24, 2026 | 4.99 | 5.12 | 5.12 | 5.16 | 4.99 | 14.26M |
| April 23, 2026 | 5.2 | 5.11 | 5.11 | 5.46 | 5.07 | 25.97M |
| April 22, 2026 | 5.14 | 5.1 | 5.1 | 5.16 | 5.06 | 10.61M |
| April 21, 2026 | 5.16 | 5.14 | 5.14 | 5.19 | 5.1 | 11.01M |
| April 20, 2026 | 5.12 | 5.17 | 5.17 | 5.18 | 5.08 | 10.54M |
| April 17, 2026 | 5.22 | 5.12 | 5.12 | 5.23 | 5.1 | 13.59M |
| April 16, 2026 | 5.17 | 5.24 | 5.24 | 5.28 | 5.12 | 13.08M |
| April 15, 2026 | 5.23 | 5.14 | 5.14 | 5.23 | 5.11 | 7.26M |
| April 14, 2026 | 5.23 | 5.2 | 5.2 | 5.29 | 5.13 | 10.07M |
| April 13, 2026 | 5.19 | 5.18 | 5.18 | 5.23 | 5.14 | 7.79M |
| April 10, 2026 | 5.2 | 5.24 | 5.24 | 5.3 | 5.19 | 11.48M |
| April 09, 2026 | 5.22 | 5.17 | 5.17 | 5.23 | 5.13 | 12.85M |
| April 08, 2026 | 5.11 | 5.25 | 5.25 | 5.25 | 5.1 | 14.06M |
| April 07, 2026 | 4.86 | 5.05 | 5.05 | 5.06 | 4.85 | 16.26M |
| April 03, 2026 | 5.07 | 4.86 | 4.86 | 5.1 | 4.84 | 14.76M |
| April 02, 2026 | 5.19 | 5.05 | 5.05 | 5.23 | 5.03 | 13.79M |
| April 01, 2026 | 5.23 | 5.22 | 5.22 | 5.26 | 5.13 | 9.8M |
| March 31, 2026 | 5.25 | 5.14 | 5.14 | 5.28 | 5.13 | 8.81M |
| March 30, 2026 | 5.13 | 5.21 | 5.21 | 5.22 | 5.09 | 8.15M |
| March 27, 2026 | 5.08 | 5.2 | 5.2 | 5.21 | 5.07 | 7.7M |
| March 26, 2026 | 5.22 | 5.13 | 5.13 | 5.28 | 5.11 | 9.44M |
| March 25, 2026 | 5.15 | 5.25 | 5.25 | 5.26 | 5.14 | 12.01M |
| March 24, 2026 | 5.01 | 5.11 | 5.11 | 5.13 | 4.93 | 17.05M |
| March 23, 2026 | 5.2 | 4.95 | 4.95 | 5.21 | 4.89 | 20.91M |
| March 20, 2026 | 5.43 | 5.28 | 5.28 | 5.47 | 5.27 | 12.99M |
| March 19, 2026 | 5.52 | 5.43 | 5.43 | 5.55 | 5.4 | 16.26M |
| March 18, 2026 | 5.54 | 5.58 | 5.58 | 5.6 | 5.5 | 11.67M |
| March 17, 2026 | 5.68 | 5.51 | 5.51 | 5.69 | 5.5 | 11.26M |
| March 16, 2026 | 5.63 | 5.66 | 5.66 | 5.69 | 5.59 | 7.88M |
| March 13, 2026 | 5.64 | 5.62 | 5.62 | 5.74 | 5.6 | 9.36M |
| March 12, 2026 | 5.75 | 5.68 | 5.68 | 5.8 | 5.66 | 9.62M |
| March 11, 2026 | 5.89 | 5.77 | 5.77 | 5.9 | 5.74 | 12.24M |
| March 10, 2026 | 5.68 | 5.85 | 5.85 | 5.94 | 5.68 | 7.78M |
| March 09, 2026 | 5.79 | 5.77 | 5.77 | 5.8 | 5.68 | 14.96M |
| March 06, 2026 | 5.68 | 5.85 | 5.85 | 5.85 | 5.67 | 13.55M |
| March 05, 2026 | 5.68 | 5.72 | 5.72 | 5.82 | 5.66 | 19.32M |