Kirin Stock Price History, KNBWY Historical Prices

Add to My Stocks
$27.6 $0.06 (0.22%) KNBWY stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Kirin stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Kirin price to earnings ratio data. The Kirin stock price history chart shows that the stock price was at a high of $29.85 on Apr 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 27.61 27.61 27.47 27.54 14,972 16.59 1.48
2018-06-19 26.93 27.03 26.82 26.87 22,913 16.18 1.44
2018-06-18 27.07 27.07 27 27.05 10,097 16.3 1.45
2018-06-15 27.58 27.58 27.15 27.21 2,246 16.39 1.46
2018-06-14 27.84 28.02 27.84 27.94 1,769 16.83 1.5
2018-06-13 27.3 27.45 27.28 27.35 17,556 16.47 1.47
2018-06-12 28.02 28.02 27.54 27.63 34,278 16.65 1.48
2018-06-11 27.17 27.17 27.12 27.14 28,911 16.35 1.46
2018-06-08 27.79 27.79 27.52 27.65 20,933 16.66 1.48
2018-06-07 28.37 28.37 27.99 28.17 13,670 16.97 1.51
2018-06-06 28.46 28.46 28.05 28.17 30,598 16.97 1.51
2018-06-05 28.48 28.48 28.45 28.45 4,736 17.14 1.53
2018-06-04 28.47 28.56 28.4 28.43 3,413 17.12 1.53
2018-06-01 28.43 28.43 28.22 28.43 5,908 17.13 1.53
2018-05-31 28.55 28.55 28.35 28.43 5,093 17.13 1.53
2018-05-30 28.27 28.4 28.17 28.4 11,096 17.11 1.52
2018-05-29 28.72 28.72 28.41 28.41 4,552 17.11 1.52
2018-05-25 28.35 28.52 28.35 28.5 3,169 17.17 1.53
2018-05-24 27.4 28.15 27.28 27.49 5,463 16.56 1.48
2018-05-23 27.49 27.49 27.15 27.26 7,890 16.42 1.46
2018-05-22 27.16 27.16 26.67 26.71 8,077 16.09 1.43
2018-05-21 26.75 26.75 26.65 26.73 4,041 16.1 1.43
2018-05-18 27 27.02 26.91 26.91 8,987 16.21 1.44
2018-05-17 27.11 27.25 27.11 27.22 5,488 16.4 1.46
2018-05-16 26.97 27.05 26.97 27.05 4,905 16.3 1.45
2018-05-15 26.43 26.43 26.41 26.43 2,215 15.92 1.42
2018-05-14 26.95 26.98 26.83 26.88 3,675 16.19 1.44
2018-05-11 28.17 28.17 27.96 28.02 7,537 16.88 1.5
2018-05-10 27.25 28.1 27.25 28.1 2,393 - -
2018-05-09 27.25 27.28 27.07 27.28 7,549 - -
2018-05-08 28.2 28.22 28.1 28.21 9,751 - -
2018-05-07 28.5 28.5 28.26 28.37 3,314 - -
2018-05-04 28.37 28.42 28.24 28.42 2,799 17.87 1.45
2018-05-03 28.28 28.28 28.2 28.24 1,609 17.76 1.44
2018-05-02 28.15 28.2 28.11 28.15 10,041 17.7 1.44
2018-05-01 27.63 28.21 27.63 28.19 1,824 17.73 1.44
2018-04-30 28.53 28.53 28.18 28.23 6,783 17.76 1.44
2018-04-27 27.88 28.35 27.88 28.32 3,052 17.81 1.44
2018-04-26 28.28 28.55 28.28 28.44 3,273 17.89 1.45
2018-04-25 27.88 28.47 27.88 28.47 2,925 17.91 1.45
2018-04-24 28.3 28.3 28.07 28.08 1,481 17.66 1.43
2018-04-23 28.44 28.45 28.37 28.37 3,369 17.84 1.45
2018-04-20 28.52 29.07 28.52 28.94 3,965 18.2 1.48
2018-04-19 29.25 29.45 29.21 29.21 4,896 18.37 1.49
2018-04-18 30.08 30.08 29.77 29.85 10,434 18.77 1.52
2018-04-17 29.59 29.59 29.2 29.44 120,420 18.52 1.5
2018-04-16 28.39 29.14 28.39 29.03 2,752 18.26 1.48
2018-04-13 28.7 28.7 28.42 28.42 2,016 17.87 1.45
2018-04-12 28.31 28.6 28.31 28.6 5,496 17.99 1.46
2018-04-11 28.17 28.33 28 28.18 9,514 17.72 1.44
2018-04-10 28.94 28.95 28.64 28.72 5,210 18.06 1.46
2018-04-09 29 29.25 28.88 29.09 5,679 18.29 1.48
2018-04-06 28.68 28.62 28.17 28.17 1,753 17.72 1.44
2018-04-05 28.68 28.93 28.43 28.62 2,393 18 1.46
2018-04-04 27.8 28.08 27.8 28.08 28,844 17.66 1.43
2018-04-03 27.43 27.43 27.18 27.34 3,637 17.19 1.39
2018-04-02 26.65 26.81 26.65 26.81 2,760 16.86 1.37
2018-03-30 0 0 0 26.81 0 - -
2018-03-29 26.72 26.81 26.72 26.81 1,597 16.86 1.37
2018-03-28 26.49 26.49 26.11 26.11 15,248 16.42 1.33
2018-03-27 26.52 26.77 26.5 26.59 5,719 16.72 1.36
2018-03-26 26.76 26.76 26.54 26.61 2,619 16.73 1.36
2018-03-23 26.93 27.29 26.62 26.91 4,331 16.93 1.37
2018-03-22 27.29 27.31 27.03 27.13 3,609 17.06 1.38
2018-03-21 27.28 27.43 27.28 27.34 8,315 17.2 1.39
2018-03-20 27.58 27.63 27.06 27.3 7,956 17.17 1.39
2018-03-19 27.73 27.75 27.56 27.57 3,186 17.34 1.41
2018-03-16 28 28.06 27.87 27.87 1,338 17.53 1.42
2018-03-15 28.39 28.37 28.23 28.34 5,763 17.82 1.45
2018-03-14 28.1 28 27.79 27.96 2,696 17.59 1.43
2018-03-13 27.93 27.8 27.44 27.45 7,367 17.26 1.4
2018-03-12 27.36 27.35 27.26 27.29 14,209 17.16 1.39
2018-03-09 26.67 27.2 26.9 27.16 8,967 17.08 1.38
2018-03-08 26.57 26.66 26.58 26.64 1,782 16.75 1.36
2018-03-07 26.32 26.43 26.35 26.43 3,173 16.62 1.35
2018-03-06 26.93 26.59 26.27 26.41 5,864 16.61 1.35
2018-03-05 26.26 26.37 26.2 26.37 3,253 16.59 1.34
2018-03-02 25.55 25.8 25.5 25.75 10,416 16.19 1.31
2018-03-01 25.44 25.52 25.28 25.32 5,966 15.92 1.29
2018-02-28 25.61 26.09 25.9 25.94 3,552 16.31 1.32
2018-02-27 25.64 26.27 25.64 26.01 4,616 16.36 1.33
2018-02-26 26.6 26.67 26.52 26.65 19,445 16.76 1.36
2018-02-23 25.78 25.86 25.78 25.84 3,485 16.25 1.32
2018-02-22 25.83 25.87 25.74 25.79 2,776 16.22 1.31
2018-02-21 26.4 26.05 25.83 25.88 12,549 16.28 1.32
2018-02-20 25.58 26.25 26.15 26.15 1,942 16.45 1.33
2018-02-19 0 0 0 26.21 0 - -
2018-02-16 26.12 26.21 26 26.21 3,242 16.48 1.34
2018-02-15 26.1 26.1 25.58 25.8 4,889 16.23 1.32
Get more Data

Kirin Stock History Chart

View KNBWY PE ratio, PS ratio stocks charts and compare with peers.
KNBWY Chart
Note: Compare Kirin stock price history with the index and industry peers.

Kirin Stock Price History: Past 5 years

Max Stock Price29.85Apr 18,2018
Min Stock Price11.88Jan 06,2015
Avg Stock Price16.91

Kirin Historical PE ratio: Past 5 years

Max PE Ratio54.5Feb 12,2015
Min PE Ratio10.77Feb 13,2014
Avg PE Ratio23.91

Kirin Historical PS ratio: Past 5 years

Max PS Ratio1.53May 25,2018
Min PS Ratio0.51Oct 15,2014
Avg PS Ratio0.79

KNBWY Industry Peers

Company Price Change (%)
Constellation Brands (STZ)231.360.14 (0.06%)
Brown Forman (BF.B)49.980.63 (1.24%)
Carlsberg (CABGY)23.210.43 (1.89%)
Molson Coors Brewing (TAP)67.470.64 (0.94%)
Compania Cervecerias Unidas (CCU)25.250.43 (1.73%)
Compania Cervecerias Unidas (CCU)25.250.43 (1.73%)
San Miguel (SMGBY)25.630.22 (0.85%)

We provide Kirin share price history along with PE ratio and PS ratio for doing Kirin fundamental analysis. The price movement is easily depicted in the Kirin stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. KNBWY stock saw a high of $27.6, and a low of $27.45 on last trading day. Kirin historical P/S ratio was at a high of 1.53 on May 25, 2018 and a low of 0.51 on Oct 15, 2014.