Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.340	14.480	14.180	14.400	14.378	7,423,693
2022-07-29	14.670	14.760	14.280	14.340	14.318	11,046,940
2022-07-28	14.580	14.840	14.570	14.630	14.608	10,776,995
2022-07-27	14.600	14.750	14.470	14.500	14.478	8,074,471
2022-07-26	14.680	14.810	14.530	14.720	14.698	6,534,038
2022-07-25	14.860	14.930	14.510	14.570	14.548	8,406,737
2022-07-22	15.040	15.150	14.650	14.780	14.758	13,328,234
2022-07-21	14.960	15.310	14.910	15.070	15.047	16,690,506
2022-07-20	14.910	15.090	14.850	14.960	14.937	10,149,915
2022-07-19	14.580	14.930	14.470	14.910	14.887	14,376,564
2022-07-18	14.060	14.720	14.040	14.670	14.648	19,726,367
2022-07-15	14.560	14.590	13.850	13.910	13.889	21,323,509
2022-07-14	14.680	14.780	14.390	14.730	14.708	10,419,998
2022-07-13	14.780	15.040	14.620	14.690	14.602	11,003,541
2022-07-12	14.890	14.950	14.620	14.630	14.542	9,404,235
2022-07-11	15.100	15.110	14.820	14.880	14.791	10,820,017
2022-07-08	15.010	15.490	15.010	15.170	15.079	14,549,384
2022-07-07	15.190	15.230	15.060	15.060	14.970	10,782,207
2022-07-06	15.440	15.500	14.960	15.130	15.039	13,053,772
2022-07-05	15.740	15.820	15.220	15.420	15.328	17,856,633
2022-07-04	15.650	15.760	15.450	15.740	15.646	12,310,349
2022-07-01	16.080	16.080	15.640	15.690	15.596	16,490,307
2022-06-30	15.780	16.050	15.700	16.000	15.904	20,032,807
2022-06-29	15.800	16.150	15.600	15.650	15.556	18,275,441
2022-06-28	15.680	15.990	15.470	15.910	15.815	17,040,400
2022-06-27	15.580	16.030	15.560	15.680	15.586	17,725,351
2022-06-24	15.520	15.820	15.460	15.580	15.487	15,123,223
2022-06-23	15.330	15.560	15.100	15.520	15.427	13,064,266
2022-06-22	15.900	15.900	15.240	15.270	15.179	20,740,895
2022-06-21	15.810	15.980	15.550	15.950	15.854	23,646,227
2022-06-20	15.600	15.800	15.490	15.800	15.705	19,782,478
2022-06-17	15.700	15.740	15.240	15.600	15.507	24,922,366
2022-06-16	15.460	16.070	15.410	15.890	15.795	37,248,847
2022-06-15	14.960	15.650	14.910	15.450	15.357	33,020,982
2022-06-14	14.740	15.000	14.330	14.990	14.900	17,165,673
2022-06-13	14.990	15.030	14.770	14.940	14.851	15,222,865
2022-06-10	14.790	15.230	14.680	15.170	15.079	16,049,321
2022-06-09	15.090	15.150	14.830	14.890	14.801	12,620,538
2022-06-08	15.300	15.420	14.840	15.270	15.179	18,841,415
2022-06-07	15.300	15.310	14.970	15.120	15.029	13,777,766
2022-06-06	14.900	15.320	14.830	15.210	15.119	19,127,078
2022-06-02	14.700	14.950	14.540	14.930	14.841	15,656,383
2022-06-01	14.680	14.880	14.560	14.830	14.741	15,985,522
2022-05-31	14.510	14.800	14.250	14.760	14.672	16,807,850
2022-05-30	14.610	14.700	14.390	14.550	14.463	11,209,394
2022-05-27	14.660	14.720	14.350	14.530	14.443	13,110,744
2022-05-26	14.320	14.620	14.210	14.550	14.463	17,186,716
2022-05-25	13.990	14.410	13.820	14.300	14.214	17,449,200
2022-05-24	14.910	15.000	14.050	14.070	13.986	19,056,260
2022-05-23	14.960	15.250	14.920	15.000	14.910	14,916,009
2022-05-20	14.950	14.980	14.700	14.920	14.831	17,258,277
2022-05-19	14.300	14.750	14.230	14.720	14.632	12,946,148
2022-05-18	14.660	14.850	14.550	14.590	14.503	12,424,546
2022-05-17	14.590	14.720	14.300	14.580	14.493	12,121,574
2022-05-16	14.780	14.870	14.490	14.580	14.493	16,354,534
2022-05-13	14.520	14.630	14.280	14.490	14.403	10,000,374
2022-05-12	14.400	14.650	14.230	14.430	14.344	14,554,380
2022-05-11	14.780	14.970	14.530	14.580	14.493	25,172,999
2022-05-10	14.090	14.530	14.010	14.500	14.413	16,088,640
2022-05-09	14.240	14.600	14.180	14.320	14.234	11,770,808

← NewerPage 18 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.