Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.090	13.340	13.030	13.340	13.320	10,580,606
2022-10-31	12.410	13.150	12.380	13.010	12.990	9,105,486
2022-10-28	13.290	13.310	12.880	12.880	12.861	10,380,193
2022-10-27	13.080	13.460	13.040	13.350	13.330	12,575,016
2022-10-26	12.680	13.120	12.680	13.040	13.020	8,519,762
2022-10-25	12.610	12.830	12.470	12.680	12.661	6,710,516
2022-10-24	12.760	13.200	12.570	12.730	12.711	10,791,433
2022-10-21	12.860	12.930	12.730	12.760	12.741	5,003,661
2022-10-20	12.700	12.990	12.680	12.840	12.821	7,259,309
2022-10-19	12.910	12.910	12.770	12.780	12.761	6,087,938
2022-10-18	13.090	13.100	12.880	12.930	12.910	6,192,253
2022-10-17	12.790	13.080	12.750	13.030	13.010	7,854,778
2022-10-14	12.680	12.910	12.640	12.820	12.801	8,907,956
2022-10-13	12.420	12.660	12.390	12.580	12.561	8,097,353
2022-10-12	12.130	12.510	12.050	12.510	12.491	7,790,297
2022-10-11	12.150	12.250	11.940	12.160	12.142	5,925,579
2022-10-10	12.410	12.520	12.060	12.130	12.112	7,171,214
2022-09-30	12.380	12.540	12.320	12.380	12.361	5,965,089
2022-09-29	12.690	12.710	12.280	12.420	12.401	7,934,041
2022-09-28	12.730	12.750	12.400	12.410	12.391	7,488,446
2022-09-27	12.550	12.810	12.470	12.800	12.781	7,919,790
2022-09-26	12.700	12.800	12.450	12.480	12.461	9,056,102
2022-09-23	13.070	13.100	12.690	12.780	12.761	8,501,290
2022-09-22	13.150	13.300	13.020	13.070	13.050	7,720,169
2022-09-21	13.060	13.310	12.790	13.240	13.220	8,640,060
2022-09-20	13.180	13.250	13.070	13.120	13.100	6,497,250
2022-09-19	13.480	13.500	13.020	13.100	13.080	9,678,269
2022-09-16	13.720	13.870	13.470	13.470	13.450	9,259,916
2022-09-15	13.950	14.150	13.600	13.760	13.739	14,231,113
2022-09-14	13.860	13.950	13.680	13.940	13.919	8,945,358
2022-09-13	14.020	14.180	13.960	14.000	13.979	9,998,328
2022-09-09	13.940	14.070	13.790	14.000	13.979	10,070,186
2022-09-08	14.080	14.190	13.910	13.930	13.909	12,081,067
2022-09-07	14.150	14.190	13.960	14.010	13.989	13,036,157
2022-09-06	14.310	14.350	14.100	14.250	14.228	10,993,210
2022-09-05	14.740	14.770	14.070	14.180	14.159	21,413,758
2022-09-02	14.400	14.840	14.290	14.730	14.708	16,455,783
2022-09-01	14.590	14.780	14.250	14.310	14.288	12,783,170
2022-08-31	14.740	15.100	14.560	14.670	14.648	17,889,630
2022-08-30	14.500	15.040	14.450	14.790	14.768	13,625,855
2022-08-29	14.460	14.620	14.300	14.510	14.488	10,304,678
2022-08-26	14.980	14.990	14.640	14.700	14.678	10,475,600
2022-08-25	15.080	15.080	14.480	14.990	14.967	13,766,720
2022-08-24	15.140	15.310	14.740	14.770	14.748	18,878,895
2022-08-23	15.370	15.380	15.050	15.160	15.137	14,186,883
2022-08-22	15.000	15.400	14.710	15.380	15.357	23,612,849
2022-08-19	14.930	15.440	14.850	14.980	14.957	25,235,737
2022-08-18	15.060	15.150	14.860	14.930	14.907	15,365,686
2022-08-17	15.000	15.360	14.700	15.200	15.177	26,598,520
2022-08-16	14.940	14.970	14.720	14.920	14.897	14,561,713
2022-08-15	14.970	15.000	14.750	14.890	14.868	18,916,835
2022-08-12	14.410	15.300	14.340	15.170	15.147	29,898,583
2022-08-11	14.020	14.540	14.020	14.500	14.478	17,247,764
2022-08-10	14.080	14.080	13.860	13.950	13.929	7,067,172
2022-08-09	14.200	14.240	13.980	14.100	14.079	7,837,067
2022-08-08	14.020	14.220	14.010	14.150	14.129	8,059,610
2022-08-05	13.790	14.130	13.770	14.130	14.109	11,209,671
2022-08-04	13.720	13.790	13.500	13.740	13.719	8,579,392
2022-08-03	13.730	14.060	13.530	13.590	13.569	11,240,167
2022-08-02	14.250	14.250	13.500	13.730	13.709	18,139,112

← NewerPage 17 of 21 · 1,213 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.