Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	38.980	39.000	36.970	37.200	37.144	68,941,502
2023-07-25	38.810	40.550	37.680	38.970	38.911	88,200,109
2023-07-24	37.780	39.310	37.710	38.270	38.212	53,003,826
2023-07-21	37.500	39.290	37.200	38.430	38.372	80,475,473
2023-07-20	38.080	38.530	36.790	36.950	36.894	63,183,039
2023-07-19	39.800	40.300	38.210	38.530	38.472	62,463,210
2023-07-18	38.990	40.950	38.420	39.300	39.241	79,858,443
2023-07-17	39.100	40.380	38.560	39.180	39.121	60,272,191
2023-07-14	37.850	39.930	37.700	39.100	39.041	100,330,171
2023-07-13	37.880	38.030	36.550	37.580	37.523	70,572,782
2023-07-12	38.600	38.780	37.250	37.260	37.204	56,509,735
2023-07-11	38.400	39.200	38.010	38.670	38.612	40,443,919
2023-07-10	39.430	39.870	38.280	38.360	38.302	53,146,050
2023-07-07	40.480	40.840	38.600	39.380	39.320	68,925,608
2023-07-06	40.000	42.090	39.900	40.790	40.728	80,484,850
2023-07-05	40.800	41.570	40.090	40.090	40.029	62,096,153
2023-07-04	40.510	41.450	40.300	41.080	41.018	70,714,706
2023-07-03	40.510	41.120	39.480	40.710	40.648	77,738,771
2023-06-30	40.030	40.980	39.380	40.280	40.219	86,459,334
2023-06-29	40.980	41.440	40.500	40.500	40.439	81,206,966
2023-06-28	43.000	43.430	40.000	40.820	40.758	128,161,995
2023-06-27	44.500	44.890	42.910	43.100	43.035	89,318,762
2023-06-26	47.400	48.390	43.470	43.910	43.844	145,502,376
2023-06-21	56.500	58.910	50.340	50.340	50.264	194,647,196
2023-06-20	62.000	64.700	60.940	62.930	62.835	127,627,741
2023-06-19	61.490	62.400	59.170	62.400	62.306	140,550,309
2023-06-16	54.260	63.600	54.260	62.160	62.066	175,829,247
2023-06-15	59.500	60.300	55.550	55.680	55.596	141,034,896
2023-06-14	53.930	56.880	53.160	55.630	55.546	93,902,034
2023-06-13	53.260	56.990	52.640	54.910	54.827	104,774,038
2023-06-12	53.500	55.500	53.120	53.410	53.329	70,761,775
2023-06-09	53.710	55.140	51.650	54.570	54.487	96,859,776
2023-06-08	55.650	55.740	52.490	53.700	53.619	81,437,909
2023-06-07	56.260	59.220	55.780	56.900	56.814	69,948,539
2023-06-06	58.580	59.600	56.170	56.900	56.814	74,468,471
2023-06-05	57.080	59.860	54.800	59.700	59.610	100,860,352
2023-06-02	58.250	60.600	56.530	58.070	57.982	96,058,012
2023-06-01	55.810	62.500	55.300	57.400	57.313	129,685,382
2023-05-31	55.980	57.370	54.500	57.370	57.283	104,958,724
2023-05-30	49.660	58.560	48.830	56.730	56.644	155,245,049
2023-05-29	52.580	53.080	49.610	50.270	50.194	106,820,307
2023-05-26	50.790	53.500	50.060	52.100	52.021	111,020,346
2023-05-25	52.580	53.420	47.690	50.800	50.723	130,782,634
2023-05-24	51.300	53.190	50.780	52.360	52.281	94,287,179
2023-05-23	52.860	53.300	50.800	51.240	51.162	82,182,272
2023-05-22	53.570	54.240	51.740	52.860	52.780	78,520,631
2023-05-19	57.600	58.600	52.880	53.450	53.369	116,692,957
2023-05-18	54.160	60.480	53.780	58.700	58.611	124,257,849
2023-05-17	53.200	56.300	51.950	54.050	53.968	129,887,464
2023-05-16	59.950	62.580	54.110	54.780	54.697	127,383,645
2023-05-15	59.000	60.690	57.100	60.350	60.259	89,737,841
2023-05-12	57.000	59.880	56.750	57.300	57.213	77,914,688
2023-05-11	61.010	61.500	58.020	58.190	58.102	91,918,675
2023-05-10	61.510	62.580	55.720	58.320	58.232	121,493,219
2023-05-09	62.970	65.950	60.880	61.000	60.908	100,193,806
2023-05-08	63.900	66.660	62.700	64.640	64.542	88,320,287
2023-05-05	64.910	70.660	63.100	63.980	63.883	118,539,841
2023-05-04	66.260	67.520	63.860	66.400	66.300	121,926,606
2023-04-28	55.120	65.160	55.120	65.160	65.061	155,437,819
2023-04-27	58.090	58.680	51.840	54.300	54.218	130,825,370

← NewerPage 14 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.