Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	34.710	35.660	33.930	33.940	33.889	59,357,859
2024-01-18	32.500	35.600	32.200	35.190	35.137	84,215,109
2024-01-17	33.400	34.480	33.000	33.020	32.970	38,535,862
2024-01-16	33.990	34.100	32.880	33.700	33.649	39,040,720
2024-01-15	33.600	35.260	33.430	34.170	34.118	45,984,804
2024-01-12	35.100	35.500	33.880	33.980	33.929	44,820,025
2024-01-11	33.150	35.850	32.900	35.450	35.396	70,358,841
2024-01-10	34.110	34.260	32.860	33.180	33.130	38,801,342
2024-01-09	34.550	35.200	33.790	34.520	34.468	50,530,215
2024-01-08	33.310	35.340	32.790	34.120	34.068	66,015,723
2024-01-05	34.000	34.300	32.820	33.180	33.130	45,915,837
2024-01-04	34.870	34.980	32.890	34.400	34.348	51,028,803
2024-01-03	36.110	37.070	34.690	35.320	35.267	63,134,869
2024-01-02	37.280	38.300	36.500	36.570	36.515	48,342,630
2023-12-29	36.240	38.190	36.110	37.400	37.343	69,485,295
2023-12-28	35.900	37.050	35.020	36.620	36.565	53,943,495
2023-12-27	36.300	37.230	35.700	36.150	36.095	53,879,901
2023-12-26	36.760	37.140	34.410	35.950	35.896	64,390,442
2023-12-25	36.500	38.150	35.000	36.780	36.724	85,802,296
2023-12-22	40.300	41.150	35.000	35.800	35.746	132,507,000
2023-12-21	37.500	42.000	37.260	40.700	40.638	103,092,706
2023-12-20	39.760	40.160	37.620	37.730	37.673	58,249,715
2023-12-19	38.900	40.880	38.000	39.940	39.880	74,036,116
2023-12-18	39.000	39.990	38.390	38.760	38.701	46,418,246
2023-12-15	40.020	40.200	37.880	39.150	39.091	60,208,808
2023-12-14	41.000	41.200	39.540	39.810	39.750	55,586,785
2023-12-13	40.960	41.950	40.340	40.680	40.618	57,138,034
2023-12-12	41.770	42.990	40.680	41.400	41.337	88,221,551
2023-12-11	40.160	42.150	39.940	41.480	41.417	96,878,803
2023-12-08	38.580	42.470	38.150	40.650	40.589	132,208,022
2023-12-07	38.450	40.440	38.350	38.620	38.562	116,772,538
2023-12-06	37.200	38.650	36.610	37.750	37.693	109,792,947
2023-12-05	38.970	39.000	36.870	36.940	36.884	103,651,111
2023-12-04	39.990	40.880	39.130	39.380	39.320	159,898,740
2023-12-01	32.500	38.820	32.500	38.820	38.761	138,697,688
2023-11-30	32.380	32.630	31.880	32.350	32.301	25,823,223
2023-11-29	32.710	33.330	32.350	32.490	32.441	27,717,450
2023-11-28	32.790	33.380	32.030	33.130	33.080	37,354,187
2023-11-27	32.950	33.350	32.430	32.600	32.551	31,575,609
2023-11-24	34.300	34.380	33.050	33.210	33.160	41,192,121
2023-11-23	34.810	34.880	33.460	34.480	34.428	43,491,517
2023-11-22	35.550	36.000	34.710	34.710	34.658	46,624,175
2023-11-21	36.270	37.500	35.760	35.850	35.796	71,690,448
2023-11-20	35.710	36.860	34.450	35.950	35.896	71,914,860
2023-11-17	34.500	36.990	34.400	36.030	35.976	84,626,487
2023-11-16	34.800	35.530	34.390	34.400	34.348	37,257,291
2023-11-15	36.200	36.280	34.580	35.120	35.067	45,845,150
2023-11-14	35.750	35.850	34.750	35.500	35.446	55,572,579
2023-11-13	34.300	36.270	33.920	35.790	35.736	80,192,189
2023-11-10	34.500	35.100	33.600	33.780	33.729	62,461,327
2023-11-09	35.230	36.390	35.020	35.040	34.987	65,391,246
2023-11-08	34.380	36.250	34.180	35.730	35.676	100,508,645
2023-11-07	34.900	34.900	33.900	34.360	34.308	79,369,095
2023-11-06	32.800	35.440	32.600	34.900	34.847	102,835,679
2023-11-03	31.010	32.930	30.270	32.360	32.311	81,259,183
2023-11-02	31.010	32.260	30.850	31.450	31.402	78,237,399
2023-11-01	31.080	32.660	30.710	30.730	30.684	65,318,999
2023-10-31	31.900	32.590	31.200	31.520	31.472	69,784,873
2023-10-30	30.740	31.840	30.110	31.230	31.183	65,709,906
2023-10-27	30.230	32.320	29.800	31.000	30.953	118,211,814

← NewerPage 12 of 21 · 1,212 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.