Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	58.090	58.680	51.840	54.300	54.218	130,825,370
2023-04-26	58.500	63.110	54.780	59.490	59.400	156,770,163
2023-04-25	56.000	59.660	54.800	59.010	58.921	144,669,597
2023-04-24	49.190	57.330	49.180	55.800	55.716	162,702,990
2023-04-21	52.970	55.950	48.940	48.940	48.866	159,978,801
2023-04-20	48.190	52.330	48.190	51.380	51.302	136,140,632
2023-04-19	50.860	51.410	49.000	49.200	49.126	115,777,914
2023-04-18	47.000	51.780	42.680	51.050	50.973	168,842,276
2023-04-17	48.050	48.630	44.810	47.410	47.338	90,220,753
2023-04-14	50.800	53.100	47.300	48.750	48.676	129,922,927
2023-04-13	50.560	55.000	50.100	50.100	50.024	145,095,854
2023-04-12	44.370	53.230	44.370	51.280	51.202	166,159,715
2023-04-11	44.400	48.420	43.950	45.760	45.691	170,137,817
2023-04-10	49.400	49.940	40.400	41.790	41.727	172,086,055
2023-04-07	51.830	53.200	47.730	50.500	50.424	107,311,810
2023-04-06	48.150	52.900	47.000	52.880	52.800	123,643,661
2023-04-04	50.000	51.450	48.340	49.500	49.425	100,178,219
2023-04-03	45.450	50.880	45.450	50.650	50.573	135,746,494
2023-03-31	37.760	46.800	37.130	46.780	46.709	168,568,113
2023-03-30	37.150	39.000	35.800	39.000	38.941	131,678,520
2023-03-29	38.110	40.110	37.350	37.580	37.523	129,793,406
2023-03-28	40.980	40.980	37.860	38.250	38.192	127,547,524
2023-03-27	40.000	43.650	38.400	42.450	42.386	152,482,510
2023-03-24	33.700	40.550	33.500	40.550	40.489	135,618,290
2023-03-23	32.740	34.840	32.580	33.790	33.739	111,870,189
2023-03-22	29.490	33.710	29.050	33.200	33.150	139,966,870
2023-03-21	27.700	31.300	27.700	30.100	30.054	131,081,669
2023-03-20	28.010	29.380	27.300	27.800	27.758	121,931,755
2023-03-17	26.710	27.990	26.710	27.290	27.249	144,150,251
2023-03-16	24.260	27.430	23.300	26.650	26.610	158,938,888
2023-03-15	25.200	25.540	23.860	24.620	24.583	75,484,710
2023-03-14	24.830	25.250	24.430	24.610	24.573	74,712,598
2023-03-13	23.660	25.330	23.000	25.080	25.042	100,860,721
2023-03-10	23.310	24.100	23.130	23.180	23.145	54,989,766
2023-03-09	23.900	24.140	23.200	23.770	23.734	71,400,897
2023-03-08	24.240	24.670	23.900	24.470	24.433	62,534,147
2023-03-07	24.880	25.400	24.400	24.790	24.753	74,695,764
2023-03-06	25.050	25.390	24.100	24.660	24.623	80,304,659
2023-03-03	24.610	25.960	24.540	25.130	25.092	115,377,962
2023-03-02	25.250	26.040	24.470	25.380	25.342	140,736,480
2023-03-01	22.750	25.950	22.680	25.210	25.172	175,131,088
2023-02-28	21.680	22.480	21.170	22.200	22.166	97,847,578
2023-02-27	21.700	22.500	21.000	21.160	21.128	75,796,386
2023-02-24	21.500	22.250	21.250	21.960	21.927	96,365,102
2023-02-23	22.700	22.820	21.030	21.320	21.288	120,808,923
2023-02-22	23.340	23.580	22.160	22.880	22.845	86,127,527
2023-02-21	23.600	24.320	23.190	23.610	23.574	86,617,882
2023-02-20	23.470	24.200	23.090	24.000	23.964	113,377,292
2023-02-17	24.800	24.800	22.900	22.980	22.945	126,113,958
2023-02-16	24.500	26.550	24.150	24.850	24.812	163,213,529
2023-02-15	24.300	25.790	23.260	25.200	25.162	167,879,961
2023-02-14	24.500	25.140	23.920	24.700	24.663	110,316,621
2023-02-13	21.810	25.160	21.600	24.940	24.902	182,545,342
2023-02-10	23.200	25.000	21.780	21.780	21.747	177,496,774
2023-02-09	20.310	22.080	19.620	21.610	21.577	116,780,533
2023-02-08	20.880	21.490	20.050	20.860	20.828	90,694,874
2023-02-07	19.000	22.150	18.800	20.980	20.948	120,862,287
2023-02-06	18.850	19.850	18.380	19.610	19.580	97,997,080
2023-02-03	18.110	18.660	17.980	18.500	18.472	56,602,264
2023-02-02	17.200	19.170	17.200	18.230	18.202	107,121,096

← NewerPage 15 of 21 · 1,216 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.