Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.990	29.260	27.450	29.040	28.996	77,767,240
2023-10-25	29.680	29.840	28.410	28.490	28.447	57,922,925
2023-10-24	29.000	30.340	28.600	29.330	29.286	63,191,605
2023-10-23	30.200	30.230	28.390	28.710	28.667	57,083,790
2023-10-20	31.210	31.800	30.340	30.350	30.304	48,102,327
2023-10-19	31.500	32.290	31.300	31.500	31.452	56,471,731
2023-10-18	32.030	32.080	30.900	31.550	31.502	53,033,923
2023-10-17	32.920	33.020	31.940	32.650	32.601	51,235,031
2023-10-16	34.160	34.300	32.650	32.910	32.860	57,598,287
2023-10-13	36.410	36.700	33.920	34.120	34.068	99,819,566
2023-10-12	37.540	38.420	36.360	36.790	36.734	61,943,458
2023-10-11	36.740	38.650	36.080	37.450	37.393	94,187,793
2023-10-10	37.300	37.300	36.280	36.620	36.565	61,802,071
2023-10-09	37.770	38.390	36.730	37.170	37.114	64,277,176
2023-09-28	39.280	39.470	38.100	38.340	38.282	74,312,751
2023-09-27	38.470	39.600	37.990	38.280	38.222	105,996,052
2023-09-26	37.130	40.150	37.000	38.670	38.612	167,074,284
2023-09-25	36.300	37.250	35.950	36.680	36.625	131,296,009
2023-09-22	30.950	36.560	30.820	36.560	36.505	177,768,807
2023-09-21	30.710	31.150	30.310	30.470	30.424	45,685,953
2023-09-20	30.560	31.100	30.170	30.250	30.204	30,807,535
2023-09-19	31.240	31.500	30.530	30.600	30.554	33,764,137
2023-09-18	31.140	32.320	30.910	31.150	31.103	35,331,370
2023-09-15	32.400	32.590	31.150	31.200	31.153	48,923,790
2023-09-14	32.000	33.130	31.450	32.700	32.651	52,294,398
2023-09-13	32.710	32.870	31.480	31.950	31.902	39,602,984
2023-09-12	33.120	33.590	32.880	32.930	32.880	37,328,177
2023-09-11	32.460	34.230	32.380	33.550	33.499	62,916,257
2023-09-08	33.530	33.730	32.350	32.420	32.371	55,981,472
2023-09-07	35.690	35.900	33.710	33.800	33.749	55,852,183
2023-09-06	35.000	35.450	33.800	34.570	34.518	59,207,098
2023-09-05	36.170	36.490	35.420	35.580	35.526	53,617,056
2023-09-04	37.020	37.150	35.910	36.680	36.625	59,144,479
2023-09-01	36.300	37.200	35.680	36.980	36.924	80,011,468
2023-08-31	36.080	37.300	35.600	36.180	36.125	74,424,922
2023-08-30	35.830	37.670	35.520	36.800	36.744	112,494,226
2023-08-29	34.550	36.370	34.500	35.710	35.656	104,367,370
2023-08-28	35.000	35.980	32.510	35.050	34.997	129,900,097
2023-08-25	32.400	33.850	31.510	32.620	32.571	85,092,080
2023-08-24	35.720	36.360	32.300	32.860	32.810	95,442,075
2023-08-23	36.580	37.200	35.080	35.470	35.416	86,962,342
2023-08-22	36.900	37.270	35.380	37.090	37.034	79,468,038
2023-08-21	35.280	37.490	35.000	35.790	35.736	75,443,686
2023-08-18	38.920	39.040	35.550	35.630	35.576	116,239,570
2023-08-17	36.260	39.490	36.200	39.240	39.181	125,280,704
2023-08-16	37.530	38.330	36.360	36.770	36.714	74,149,463
2023-08-15	39.790	39.790	37.280	37.560	37.503	97,435,912
2023-08-14	36.020	40.070	35.700	39.860	39.800	143,856,716
2023-08-11	36.990	38.840	36.400	37.170	37.114	125,513,481
2023-08-10	34.810	37.220	34.600	35.790	35.736	74,905,244
2023-08-09	36.020	36.600	34.830	34.980	34.927	55,096,989
2023-08-08	36.940	37.660	36.230	36.230	36.175	50,816,828
2023-08-07	36.790	37.550	36.610	36.730	36.674	60,041,785
2023-08-04	35.930	36.880	35.740	36.460	36.405	44,956,117
2023-08-03	35.880	36.590	35.660	35.890	35.836	29,566,219
2023-08-02	36.000	36.480	35.880	36.220	36.165	28,008,582
2023-08-01	36.850	36.950	35.720	36.640	36.585	39,817,217
2023-07-31	35.430	37.800	35.280	37.050	36.994	61,286,890
2023-07-28	36.290	36.600	35.700	35.810	35.756	47,652,238
2023-07-27	36.630	37.500	36.330	36.400	36.345	49,167,297

← NewerPage 13 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.