Kirin Stock Price History, KNBWY Historical Prices

Add to My Stocks
$22.74 $0.29 (1.27%) KNBWY stock closing price Sep 18, 2017 (Closing)

The 10 year data of Kirin stock price history can be viewed and downloaded 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 reached a high of 23.07 on 06 Sep, 2017, and a low of 8.98 on 06 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1822.4222.7722.4222.74284513.461.11
2017-09-1522.5022.5022.3722.46187013.291.10
2017-09-1422.3722.3722.0822.131294213.101.08
2017-09-1322.4222.4822.4222.421367113.271.10
2017-09-1222.6222.7222.6122.69825913.431.11
2017-09-1122.5022.5022.3922.42536213.261.10
2017-09-0822.7222.7422.7022.74700913.461.11
2017-09-0723.0323.0623.0323.06187813.651.13
2017-09-0623.2223.2223.0723.07761613.651.13
2017-09-0522.5422.5822.4022.42509713.271.10
2017-09-0122.6022.6522.6022.64376213.401.11
2017-08-3122.6522.9122.6522.885090913.541.12
2017-08-3022.5622.6022.5122.60559813.371.11
2017-08-2922.7922.7922.6522.70256413.431.11
2017-08-2822.6122.6522.5822.65424313.401.11
2017-08-2522.3022.4122.3022.38239413.241.09
2017-08-2422.6522.6622.6222.62288013.391.11
2017-08-2322.7522.7522.7322.73313413.451.11
2017-08-2222.4322.4722.4322.47238213.301.10
2017-08-2122.4822.6022.4822.60341913.371.11
2017-08-1822.2722.3122.2522.31266713.201.09
2017-08-1722.1922.1922.0622.083656613.071.08
2017-08-1622.3722.5222.3522.51641013.321.10
2017-08-1522.4122.4122.0722.18635513.121.08
2017-08-1422.2422.2422.1922.21267813.141.09
2017-08-1122.1522.1522.0822.08548213.061.08
2017-08-1022.2222.2922.1022.11312913.081.08
2017-08-0922.0522.1622.0422.16656213.111.08
2017-08-0822.1622.1622.0822.12262913.091.08
2017-08-0721.7021.9021.7021.9086412.961.07
2017-08-0421.4421.6121.4421.521528216.551.02
2017-08-0322.5623.5522.5623.021190217.701.09
2017-08-0222.5622.5622.2922.29242217.151.05
2017-08-0122.3822.4022.3722.37406417.211.06
2017-07-3122.0622.1022.0622.10614517.001.04
2017-07-2821.9522.0521.9521.97215616.901.04
2017-07-2721.9221.9721.9021.93242816.871.04
2017-07-2622.0922.0921.7421.96141716.891.04
2017-07-2522.2022.2722.1422.152071017.041.05
2017-07-2422.1022.5722.1022.54173017.341.06
2017-07-2121.8521.8921.8521.88374516.831.03
2017-07-2021.7521.7921.7521.78201116.751.03
2017-07-1921.5921.6221.5921.615007116.621.02
2017-07-1821.2521.2521.0621.081451416.210.99
2017-07-1720.8720.8920.8720.89255116.070.99
2017-07-1420.9020.9720.8520.92317916.090.99
2017-07-1320.7320.7520.7220.75606815.960.98
2017-07-1220.5020.6420.5020.64878815.880.97
2017-07-1120.7220.8420.7220.84704216.030.98
2017-07-1020.6320.6620.6320.633565615.870.97
2017-07-0720.5520.5820.5420.58236215.830.97
2017-07-0620.5820.6120.5820.591114615.840.97
2017-07-0520.5520.6620.5520.66372515.890.98
2017-07-0320.5020.5320.4420.48409915.750.97
2017-06-3020.4520.4520.3820.433249115.720.96
2017-06-2920.8320.8320.7120.76214715.970.98
2017-06-2820.8220.8620.8020.861120316.050.98
2017-06-2720.8020.8120.7620.77372015.980.98
2017-06-2620.9121.0120.8320.83490516.020.98
2017-06-2320.8120.9020.8020.851684016.040.98
2017-06-2221.2821.2821.0021.144635716.261.00
2017-06-2121.8521.8521.7721.853472216.811.03
2017-06-2022.0322.0322.0022.02549116.941.04
2017-06-1922.2122.2822.1922.27329417.131.05
2017-06-1622.2822.3522.2722.33476417.171.05
2017-06-1522.1822.2022.1322.201269117.081.05
2017-06-1422.4922.4922.3522.411241517.241.06
2017-06-1322.4322.4622.4022.4018098017.231.06
2017-06-1222.2622.2822.1922.28489017.141.05
2017-06-0922.0022.0221.9422.02697916.941.04
2017-06-0822.1222.1722.1122.15656517.041.05
2017-06-0722.1322.1322.1122.11371717.011.04
2017-06-0622.5522.5722.4522.503551317.311.06
2017-06-0522.1622.2322.1122.162708617.041.05
2017-06-0221.5421.6421.5421.63621916.641.02
2017-06-0121.6221.6721.5421.663128816.661.02
2017-05-3121.1021.1021.0121.08539416.221.00
2017-05-3021.0821.1021.0821.09445416.221.00
2017-05-290.000.000.0020.990N/AN/A
2017-05-2620.9320.9920.9320.99392316.150.99
2017-05-2520.9020.9020.7920.86374716.050.98
2017-05-2420.7920.9020.7720.90483816.080.99
2017-05-2320.9520.9720.9120.91341216.090.99
2017-05-2220.9721.0520.9521.05819316.190.99
2017-05-1920.6420.9620.6420.91909616.090.99
2017-05-1820.7120.7520.7020.731503815.950.98
2017-05-1720.4220.4620.3720.391229615.690.96
2017-05-1620.1320.1920.0920.19560315.530.95
2017-05-1520.0920.0919.9920.071362715.440.95
Get more Data

Kirin Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.07 Sep 06,2017
Min Stock Price 11.64 Jan 11,2013
Avg Stock Price 15.17

Kirin Historical PE ratio: Past 5 years

Max PE Ratio 1339 Sep 27,2012
Min PE Ratio 10.77 Feb 13,2014
Avg PE Ratio 79.52

Kirin Historical PS ratio: Past 5 years

Max PS Ratio 1.13 Sep 06,2017
Min PS Ratio 0.42 Dec 27,2012
Avg PS Ratio 0.67

KNBWY Industry Peers

Company Price Change (%)
Brown Forman (BF.A)55.990.49 (0.88%)
Brown Forman (BF.B)54.230.32 (0.59%)
Anheuser-busch (BUD)120.170.69 (0.57%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Carlsberg (CABGY)22.890.04 (0.18%)
Compania Cervecerias Unidas (CCU)27.040.16 (0.6%)
San Miguel (SMGBY)18.951.45 (8.29%)

We provide Kirin historical quotes along with PE ratio and PS ratio for doing Kirin fundamental analysis. Kirin stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 22.74 and 2845 shares of KNBWY were traded on 18 Sep, 2017. Kirin historical P/S ratio was at a high of 1.13 on 06 Sep, 2017 and a low of 0.4 on 23 Jul, 2012. .