Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	30.790	30.880	29.150	29.230	29.230	32,682,709
2024-07-22	30.650	30.970	30.370	30.700	30.700	21,966,371
2024-07-19	30.310	31.200	30.210	30.750	30.750	27,492,982
2024-07-18	30.410	30.660	29.730	30.580	30.580	34,823,465
2024-07-17	30.020	31.800	29.980	31.140	31.140	54,937,234
2024-07-16	29.320	30.560	29.100	30.200	30.200	32,887,912
2024-07-15	29.510	29.880	29.200	29.610	29.610	19,816,035
2024-07-12	30.320	30.460	29.510	29.510	29.510	30,273,391
2024-07-11	30.780	30.820	30.260	30.400	30.400	31,507,579
2024-07-10	30.190	30.840	29.950	29.970	29.970	29,883,180
2024-07-09	29.800	30.680	29.500	30.520	30.520	33,793,798
2024-07-08	30.430	30.450	29.550	29.680	29.680	28,312,327
2024-07-05	30.740	31.250	30.360	30.660	30.660	32,107,666
2024-07-04	31.700	31.780	30.630	30.730	30.730	27,744,984
2024-07-03	31.950	32.090	31.150	31.430	31.430	33,521,200
2024-07-02	32.310	33.250	32.070	32.160	32.160	52,416,881
2024-07-01	31.740	32.240	31.090	31.780	31.780	33,420,597
2024-06-28	32.930	33.200	32.020	32.240	32.240	47,265,809
2024-06-27	33.240	33.790	32.390	32.590	32.541	67,749,704
2024-06-26	30.850	34.500	30.590	34.260	34.208	98,843,196
2024-06-25	31.000	31.380	29.500	29.960	29.915	34,438,025
2024-06-24	31.640	31.900	30.500	30.600	30.554	31,726,638
2024-06-21	31.990	32.140	31.490	31.960	31.912	20,303,856
2024-06-20	33.150	33.150	31.660	31.820	31.772	39,584,005
2024-06-19	34.020	34.020	33.040	33.160	33.110	26,195,137
2024-06-18	33.650	34.500	33.520	33.790	33.739	29,644,670
2024-06-17	34.220	34.300	33.150	33.660	33.609	31,135,552
2024-06-14	34.200	35.000	34.100	34.100	34.048	57,310,369
2024-06-13	34.400	34.860	34.100	34.520	34.468	30,151,516
2024-06-12	33.350	35.100	33.300	34.520	34.468	43,073,076
2024-06-11	32.860	33.580	32.450	33.430	33.379	31,456,775
2024-06-07	34.310	34.680	32.340	33.010	32.960	57,028,752
2024-06-06	35.110	35.440	34.000	34.240	34.188	33,455,735
2024-06-05	35.200	35.450	34.780	34.870	34.817	25,093,904
2024-06-04	35.000	36.030	34.530	35.550	35.496	37,126,279
2024-06-03	34.800	35.230	34.610	34.980	34.927	26,112,563
2024-05-31	34.900	35.480	34.830	34.890	34.837	30,109,068
2024-05-30	34.900	35.330	34.510	34.810	34.757	21,267,134
2024-05-29	35.300	35.880	34.800	35.040	34.987	27,356,087
2024-05-28	35.880	35.950	34.800	34.890	34.837	32,184,922
2024-05-27	34.900	36.390	34.610	36.270	36.215	45,334,729
2024-05-24	35.840	35.890	34.600	34.600	34.548	36,449,593
2024-05-23	36.850	36.950	35.470	35.620	35.566	38,284,966
2024-05-22	36.920	37.010	36.470	36.690	36.635	26,116,391
2024-05-21	37.230	37.780	37.000	37.010	36.954	32,143,414
2024-05-20	36.670	37.890	35.850	37.400	37.343	53,072,364
2024-05-17	36.490	37.270	35.870	37.090	37.034	36,687,263
2024-05-16	37.420	37.550	36.500	36.710	36.654	42,566,678
2024-05-15	37.840	38.460	36.880	37.030	36.974	42,839,364
2024-05-14	38.740	39.030	36.900	37.900	37.843	57,817,491
2024-05-13	38.390	39.160	37.630	38.060	38.002	49,489,185
2024-05-10	39.600	40.450	38.820	39.050	38.991	63,215,975
2024-05-09	38.650	39.150	38.200	38.870	38.811	47,612,958
2024-05-08	39.500	40.110	38.290	38.350	38.292	66,690,620
2024-05-07	41.200	42.890	40.330	40.590	40.529	73,159,357
2024-05-06	41.400	42.390	41.010	41.140	41.078	61,907,051
2024-04-30	40.990	41.570	39.800	39.980	39.920	37,450,958
2024-04-29	39.600	41.770	39.510	40.980	40.918	57,444,868
2024-04-26	38.990	40.500	38.960	39.820	39.760	66,417,590
2024-04-25	38.550	39.140	38.250	38.670	38.612	37,394,380

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.