Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.700	16.670	15.660	16.420	16.395	58,606,447
2023-01-30	15.500	16.250	15.450	15.460	15.437	48,064,590
2023-01-20	14.860	15.020	14.780	14.850	14.828	10,580,316
2023-01-19	14.690	14.920	14.610	14.880	14.858	10,057,241
2023-01-18	14.610	14.930	14.610	14.730	14.708	12,126,212
2023-01-17	14.820	14.870	14.570	14.580	14.558	9,676,403
2023-01-16	14.500	14.720	14.460	14.590	14.568	9,794,939
2023-01-13	14.440	14.550	14.340	14.550	14.528	7,954,796
2023-01-12	14.400	14.490	14.250	14.330	14.308	7,331,486
2023-01-11	14.660	14.680	14.320	14.370	14.348	10,274,963
2023-01-10	14.600	14.790	14.390	14.680	14.658	14,730,321
2023-01-09	14.410	14.640	14.410	14.610	14.588	12,745,643
2023-01-06	14.590	14.630	14.360	14.430	14.408	12,927,432
2023-01-05	14.750	15.050	14.600	14.640	14.618	19,248,461
2023-01-04	14.690	14.970	14.600	14.720	14.698	23,777,430
2023-01-03	14.390	14.690	14.180	14.620	14.598	20,312,706
2022-12-30	13.870	14.410	13.830	14.410	14.388	21,507,752
2022-12-29	14.170	14.380	13.870	13.900	13.879	13,458,127
2022-12-28	13.970	14.320	13.720	14.070	14.049	14,230,579
2022-12-27	14.090	14.120	13.800	13.970	13.949	9,259,511
2022-12-26	13.910	14.070	13.780	14.050	14.029	10,081,847
2022-12-23	14.240	14.370	13.890	14.000	13.979	14,624,620
2022-12-22	14.060	14.490	13.960	14.370	14.348	21,872,328
2022-12-21	13.650	14.250	13.590	13.920	13.899	14,090,645
2022-12-20	13.640	13.800	13.580	13.650	13.629	7,876,100
2022-12-19	14.250	14.340	13.570	13.640	13.619	16,103,824
2022-12-16	14.100	14.240	14.000	14.120	14.099	13,196,672
2022-12-15	14.100	14.290	13.970	14.000	13.979	9,357,876
2022-12-14	13.930	14.300	13.890	14.160	14.139	10,090,506
2022-12-13	13.940	14.130	13.820	13.960	13.939	9,080,090
2022-12-12	14.000	14.080	13.850	13.970	13.949	8,039,653
2022-12-09	14.300	14.330	13.950	14.040	14.019	15,286,614
2022-12-08	14.290	14.430	14.100	14.250	14.228	11,662,576
2022-12-07	14.330	14.580	14.260	14.400	14.378	9,811,622
2022-12-06	14.490	14.670	14.330	14.380	14.358	12,546,862
2022-12-05	14.800	14.950	14.480	14.590	14.568	17,575,746
2022-12-02	14.200	14.570	14.140	14.480	14.458	13,411,429
2022-12-01	14.310	14.520	14.170	14.240	14.218	12,326,737
2022-11-30	14.180	14.430	14.120	14.120	14.099	16,846,993
2022-11-29	13.710	14.400	13.680	14.250	14.228	17,506,229
2022-11-28	13.790	13.830	13.630	13.750	13.729	9,692,879
2022-11-25	14.130	14.240	13.920	13.970	13.949	9,941,768
2022-11-24	14.250	14.340	13.990	14.130	14.109	11,309,317
2022-11-23	14.470	14.540	14.040	14.190	14.169	14,324,595
2022-11-22	14.830	14.900	14.320	14.470	14.448	19,179,657
2022-11-21	15.110	15.360	14.600	14.890	14.868	24,731,127
2022-11-18	15.050	16.080	15.050	15.120	15.097	46,224,777
2022-11-17	15.550	15.690	14.820	15.270	15.247	44,189,190
2022-11-16	15.500	15.770	14.960	14.980	14.957	45,343,807
2022-11-15	14.200	14.860	14.150	14.680	14.658	30,819,905
2022-11-14	14.040	14.310	13.880	14.160	14.139	19,558,308
2022-11-11	14.500	14.750	13.900	13.970	13.949	32,471,699
2022-11-10	13.450	14.320	13.410	14.230	14.209	33,383,944
2022-11-09	13.580	13.660	13.450	13.460	13.440	7,357,865
2022-11-08	13.720	13.720	13.560	13.670	13.649	6,945,692
2022-11-07	13.460	13.920	13.400	13.720	13.699	13,601,100
2022-11-04	13.360	13.610	13.300	13.490	13.470	8,732,521
2022-11-03	13.410	13.540	13.250	13.340	13.320	9,512,349
2022-11-02	13.730	13.800	13.510	13.530	13.510	15,702,326
2022-11-01	13.090	13.340	13.030	13.340	13.320	10,580,606

← NewerPage 16 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.