EODData

MEMBERSHIP REGISTER LOG IN

SHE, 002659: Beijing Kaiwen Education Technology Co Ltd

19 Dec 2025
LAST:

5.600

CHANGE:
 0.17		OPEN:
5.450		HIGH:
5.650		ASK:
0.000		VOLUME:
18.95M
CHG(%):
3.13		PREV:
5.430		LOW:
5.400		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 255.4505.6505.4005.60018.95M
18 Dec 255.3505.5105.2905.43014.63M
17 Dec 255.4005.4505.2405.38019.08M
16 Dec 255.5805.6605.4105.43019.36M
15 Dec 255.6205.6605.5105.59012.74M
12 Dec 255.6805.7305.6105.64016.11M
11 Dec 255.9005.9305.6605.68027.36M
10 Dec 256.0706.0905.8705.94036.21M
09 Dec 256.1506.2306.0606.08019.74M
08 Dec 256.2106.2906.1406.18019.22M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.492.1%
MA10:5.701.7%
MA20:5.966.4%
MA50:5.874.7%
MA100:5.722.1%
MA200:5.276.3%
STO9:25.88
STO14:20.56
RSI14:23.84 
WPR14:-77.32
MTM14:-0.75
ROC14:-0.12 
ATR:0.21 
Week High:5.732.3%
Week Low:5.246.9%
Month High:6.8822.9%
Month Low:5.246.3%
Year High:7.1728.0%
Year Low:3.7051.4%
Volatility:31.11 

RECENT SPLITS

Date Ratio
18 Jun 201320-10

RECENT DIVIDENDS

Date Amount
12 Jun 2015$0.00
18 Jun 2013$0.02