Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	38.490	39.730	37.880	39.180	39.121	59,717,422
2024-04-23	37.560	38.500	36.000	36.790	36.734	53,572,555
2024-04-22	35.220	38.820	34.810	37.520	37.463	63,093,166
2024-04-19	39.000	39.250	36.800	37.140	37.084	67,132,251
2024-04-18	40.100	40.170	38.600	38.940	38.881	66,144,702
2024-04-17	40.410	42.080	40.320	40.940	40.878	57,663,125
2024-04-16	41.330	41.870	39.400	39.740	39.680	59,885,917
2024-04-15	42.100	44.030	41.580	42.180	42.116	63,774,059
2024-04-12	42.410	43.080	41.850	42.500	42.436	61,789,597
2024-04-11	40.970	44.000	40.970	42.370	42.306	90,821,926
2024-04-10	40.000	41.500	39.110	40.310	40.249	55,787,282
2024-04-09	41.610	41.850	39.570	40.550	40.489	57,229,068
2024-04-08	42.530	43.460	40.970	41.700	41.637	60,382,224
2024-04-03	44.440	44.680	41.720	42.630	42.566	64,868,066
2024-04-02	44.300	45.430	43.180	44.200	44.133	88,399,203
2024-04-01	41.480	45.370	40.580	44.700	44.632	130,070,567
2024-03-29	40.000	40.250	38.200	39.850	39.790	46,272,939
2024-03-28	36.900	42.150	36.800	40.640	40.579	110,904,215
2024-03-27	38.860	38.860	36.200	36.440	36.385	50,984,850
2024-03-26	40.500	41.080	38.640	38.860	38.801	73,354,590
2024-03-25	43.430	43.630	40.700	40.850	40.788	67,078,810
2024-03-22	42.400	43.030	40.770	41.950	41.887	76,423,021
2024-03-21	43.480	44.300	42.590	42.890	42.825	79,037,970
2024-03-20	41.300	43.650	41.210	43.500	43.434	98,886,576
2024-03-19	42.490	44.180	41.600	41.600	41.537	80,752,447
2024-03-18	42.330	42.850	41.630	42.480	42.416	68,651,788
2024-03-15	40.700	42.130	40.110	41.990	41.926	61,927,317
2024-03-14	41.460	41.600	40.110	40.900	40.838	57,483,330
2024-03-13	41.450	43.230	40.980	42.120	42.056	86,695,544
2024-03-12	41.240	42.370	40.700	40.950	40.888	60,077,349
2024-03-11	39.890	41.270	39.680	41.150	41.088	56,219,230
2024-03-08	40.290	41.190	39.490	40.860	40.798	54,388,481
2024-03-07	42.210	42.670	39.790	39.820	39.760	81,103,711
2024-03-06	42.200	43.340	41.520	42.050	41.986	74,447,962
2024-03-05	42.930	45.600	42.510	43.010	42.945	110,806,792
2024-03-04	42.670	45.430	41.510	43.600	43.534	108,528,950
2024-03-01	40.450	43.490	40.050	42.380	42.316	111,045,700
2024-02-29	38.700	40.480	38.400	40.370	40.309	84,024,560
2024-02-28	40.500	43.550	38.510	38.800	38.741	127,326,186
2024-02-27	38.800	41.330	38.580	40.610	40.549	92,450,780
2024-02-26	38.780	40.770	38.440	39.100	39.041	85,596,647
2024-02-23	38.870	40.430	37.480	39.690	39.630	97,206,153
2024-02-22	38.300	39.100	37.600	38.210	38.152	75,908,031
2024-02-21	36.810	38.600	36.810	37.440	37.383	89,266,976
2024-02-20	37.920	41.200	37.500	37.900	37.843	127,455,535
2024-02-19	36.500	39.380	35.030	38.500	38.442	124,387,976
2024-02-08	32.150	34.020	32.150	32.880	32.830	72,679,545
2024-02-07	30.980	32.250	30.550	31.420	31.372	75,823,287
2024-02-06	26.860	32.080	26.860	31.250	31.203	107,337,548
2024-02-05	29.500	29.900	26.220	27.440	27.399	83,829,621
2024-02-02	30.750	31.760	29.030	29.890	29.845	74,551,948
2024-02-01	28.870	32.000	28.500	30.890	30.843	91,049,100
2024-01-31	33.430	34.900	29.250	29.660	29.615	109,477,920
2024-01-30	33.450	35.400	33.400	33.920	33.869	54,078,410
2024-01-29	35.910	36.500	33.860	33.970	33.919	78,611,406
2024-01-26	36.160	39.150	35.670	36.790	36.734	113,700,883
2024-01-25	35.230	37.180	34.600	36.600	36.545	113,325,331
2024-01-24	36.010	36.450	34.510	35.530	35.476	74,164,116
2024-01-23	31.610	37.500	30.910	35.910	35.856	129,387,566
2024-01-22	34.280	34.730	31.380	31.980	31.932	66,481,246

← NewerPage 11 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.