EODData

MEMBERSHIP REGISTER LOG IN

SHE, 002659: Beijing Kaiwen Education Technology Co Ltd

21 Nov 2025
LAST:

5.540

CHANGE:
 0.34		OPEN:
5.820		HIGH:
5.950		ASK:
0.000		VOLUME:
37.94M
CHG(%):
5.78		PREV:
5.880		LOW:
5.540		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 255.8205.9505.5405.54037.94M
20 Nov 256.0706.1305.8005.88049.7M
19 Nov 255.8706.3705.8606.07070.27M
18 Nov 255.9305.9305.7505.79014.48M
17 Nov 255.8805.9705.7605.92016.21M
14 Nov 255.7705.8805.7705.81010.82M
13 Nov 255.7705.8305.6605.81011.58M
12 Nov 255.8505.8905.7205.75011.94M
11 Nov 255.8805.9305.8205.85016.37M
10 Nov 255.9505.9505.8705.89010.93M

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

MA5:5.845.4%
MA10:5.835.3%
MA20:5.876.0%
MA50:5.875.9%
MA100:5.560.4%
MA200:5.167.3%
RSI14:35.46 
WPR14:-100.00 
MTM14:-0.46
ROC14:-0.08 
ATR:0.20 
Week High:6.3715.0%
Week Low:5.540.0%
Month High:6.3715.0%
Month Low:5.427.3%
Year High:7.1729.4%
Year Low:3.7049.7%
Volatility:15.92 

RECENT SPLITS

Date Ratio
18 Jun 201320-10

RECENT DIVIDENDS

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