Beijing Kunlun Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.120	42.970	39.500	39.980	39.980	72,537,284
2026-10-15	41.700	44.810	41.200	42.120	42.120	90,631,297
2026-10-14	40.880	43.420	40.310	42.100	42.100	71,052,406
2026-10-13	41.000	42.260	39.990	41.400	41.400	51,460,578
2026-10-12	41.280	42.500	40.370	41.800	41.800	69,905,609
2026-10-09	38.060	41.380	37.120	41.150	41.150	59,548,742
2026-10-08	40.080	40.220	38.150	38.360	38.360	36,184,480
2026-09-30	41.000	41.480	40.000	40.080	40.080	28,115,604
2026-09-29	40.470	41.470	40.160	40.950	40.950	30,054,504
2026-09-28	42.120	42.170	40.170	40.360	40.360	31,959,262
2026-09-24	42.500	43.100	41.760	41.760	41.760	34,161,863
2026-09-23	44.000	44.300	42.800	42.880	42.880	58,843,953
2026-09-22	44.700	45.670	44.050	44.730	44.730	78,353,625
2026-09-21	43.990	44.220	43.310	43.610	43.610	47,510,008
2026-09-18	43.500	44.060	43.240	43.790	43.790	47,297,254
2026-09-17	42.690	44.110	42.590	43.500	43.500	46,599,734
2026-09-16	42.800	43.500	42.460	43.030	43.030	35,102,922
2026-09-15	43.230	43.960	42.680	42.860	42.860	43,994,363
2026-09-14	43.080	43.340	42.160	42.910	42.910	37,008,836
2026-09-11	44.030	44.470	43.200	43.810	43.810	45,108,992
2026-09-10	45.350	45.700	44.250	44.260	44.260	36,895,867
2026-09-09	45.980	46.290	45.000	45.690	45.690	55,093,387
2026-09-08	46.030	47.880	45.890	46.090	46.090	77,129,227
2026-09-07	45.920	47.000	45.400	46.600	46.600	83,166,852
2026-09-04	44.880	47.880	44.820	45.430	45.430	106,670,211
2026-09-03	45.000	46.440	43.770	44.260	44.260	69,252,359
2026-09-02	45.000	45.700	44.010	44.380	44.380	79,549,219
2026-09-01	44.000	47.590	43.970	45.940	45.940	145,639,312
2026-08-31	39.980	45.140	39.710	43.990	43.990	111,544,977
2026-08-28	41.400	42.270	40.310	40.400	40.400	71,569,508
2026-08-27	40.300	40.940	39.720	40.890	40.890	44,478,227
2026-08-26	40.120	40.380	39.390	39.700	39.700	39,687,945
2026-08-25	40.510	40.710	39.600	40.320	40.320	41,420,387
2026-08-24	43.790	43.820	39.970	40.540	40.540	75,312,797
2026-08-21	44.100	44.700	42.970	43.820	43.820	72,837,445
2026-08-20	45.200	47.690	44.660	45.050	45.050	122,625,477
2026-08-19	43.500	43.960	42.280	42.520	42.520	49,544,535
2026-08-18	44.330	44.980	43.820	44.480	44.480	47,527,906
2026-08-17	43.900	45.180	43.160	44.700	44.700	63,815,793
2026-08-14	42.490	43.830	41.610	43.620	43.620	64,354,910
2026-08-13	43.300	45.290	42.150	42.170	42.170	76,745,016
2026-08-12	43.410	44.300	42.840	43.290	43.290	54,037,781
2026-08-11	44.460	44.460	42.970	43.280	43.280	52,955,297
2026-08-10	44.800	45.060	43.500	44.280	44.280	56,523,102
2026-08-07	43.730	45.520	42.460	44.880	44.880	96,254,711
2026-08-06	43.630	44.900	43.390	43.900	43.900	72,042,562
2026-08-05	43.000	45.100	43.000	44.410	44.410	85,919,992
2026-08-04	42.550	43.980	41.840	43.700	43.700	98,697,789
2026-08-03	43.050	43.880	41.510	41.600	41.600	115,470,414
2026-07-31	36.780	43.200	36.780	43.200	43.200	147,705,594
2026-07-30	36.800	38.690	36.000	36.000	36.000	64,395,391
2026-07-29	37.860	38.310	35.290	36.830	36.830	65,457,648
2026-07-28	37.390	38.970	37.300	37.610	37.610	50,666,059
2026-07-27	36.690	38.260	36.200	38.170	38.170	48,355,336
2026-07-24	38.150	38.640	36.680	36.680	36.680	59,837,801
2026-07-23	40.500	40.800	38.930	39.320	39.320	67,209,195
2026-07-22	42.790	43.780	40.900	41.180	41.180	80,894,398
2026-07-21	42.200	43.880	39.700	43.480	43.480	88,483,070
2026-07-20	41.990	43.560	40.830	42.920	42.920	93,604,852

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.0493 CNY
2022-07-14	0.0659 CNY
2021-07-09	0.1733 CNY
2020-06-10	0.0257 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.