Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.080	14.420	14.020	14.240	14.155	15,104,618
2022-05-05	14.100	14.700	14.060	14.570	14.483	20,970,536
2022-04-29	13.620	14.400	13.520	14.330	14.244	31,962,177
2022-04-28	13.210	13.300	12.760	13.090	13.012	15,986,779
2022-04-27	12.970	13.470	12.660	13.410	13.330	16,906,742
2022-04-26	13.150	13.560	12.960	13.020	12.942	19,472,185
2022-04-25	14.140	14.140	12.990	13.000	12.922	20,700,528
2022-04-22	14.550	14.640	14.150	14.350	14.264	11,388,871
2022-04-21	14.920	15.240	14.510	14.540	14.453	16,010,053
2022-04-20	15.240	15.530	15.030	15.030	14.940	13,995,701
2022-04-19	15.010	15.260	14.920	15.170	15.079	11,760,723
2022-04-18	15.150	15.150	14.620	15.080	14.990	14,255,897
2022-04-15	15.540	15.540	15.140	15.200	15.109	14,620,659
2022-04-14	15.900	15.960	15.650	15.730	15.636	14,324,075
2022-04-13	16.200	16.350	15.730	15.780	15.685	18,840,595
2022-04-12	16.560	16.790	15.970	16.470	16.371	28,606,048
2022-04-11	16.090	16.240	15.620	15.890	15.795	18,857,789
2022-04-08	16.880	16.970	16.060	16.340	16.242	26,417,095
2022-04-07	17.320	17.800	16.950	16.950	16.848	28,771,336
2022-04-06	17.390	17.700	17.300	17.420	17.316	28,157,297
2022-04-01	16.900	17.940	16.800	17.520	17.415	57,358,211
2022-03-31	16.730	16.960	16.670	16.840	16.739	16,861,196
2022-03-30	16.610	16.950	16.450	16.830	16.729	17,390,756
2022-03-29	17.150	17.160	16.490	16.590	16.491	23,042,931
2022-03-28	16.600	17.150	16.520	17.000	16.898	26,302,952
2022-03-25	16.540	16.960	16.340	16.640	16.540	20,254,432
2022-03-24	16.540	16.680	16.300	16.470	16.371	14,123,233
2022-03-23	16.690	17.150	16.560	16.740	16.640	21,392,221
2022-03-22	16.460	16.720	16.160	16.650	16.550	16,283,841
2022-03-21	16.900	16.900	16.320	16.550	16.451	19,651,784
2022-03-18	16.500	16.780	16.450	16.730	16.630	16,436,122
2022-03-17	16.080	17.100	16.070	16.720	16.620	33,925,251
2022-03-16	15.810	15.910	14.980	15.860	15.765	23,356,643
2022-03-15	16.550	16.550	15.500	15.500	15.407	22,794,029
2022-03-14	16.750	17.200	16.620	16.620	16.520	16,523,365
2022-03-11	16.210	17.080	16.080	17.010	16.908	18,463,653
2022-03-10	16.600	16.900	16.480	16.540	16.441	17,194,553
2022-03-09	16.650	16.730	15.500	16.260	16.163	21,620,075
2022-03-08	17.280	17.600	16.480	16.600	16.501	19,922,289
2022-03-07	17.400	17.400	16.830	17.110	17.008	18,891,387
2022-03-04	17.350	17.850	17.280	17.630	17.524	18,856,013
2022-03-03	17.780	17.830	17.460	17.520	17.415	12,855,082
2022-03-02	17.600	17.820	17.500	17.700	17.594	12,513,894
2022-03-01	17.430	17.950	17.200	17.730	17.624	17,913,077
2022-02-28	17.580	17.680	17.200	17.570	17.465	14,239,570
2022-02-25	17.350	17.900	17.350	17.550	17.445	19,318,458
2022-02-24	17.720	17.860	16.850	17.230	17.127	32,168,779
2022-02-23	17.560	18.100	17.520	17.950	17.842	24,434,515
2022-02-22	18.640	18.640	17.350	17.560	17.455	42,338,904
2022-02-21	18.490	18.850	18.460	18.820	18.707	17,504,110
2022-02-18	18.130	18.630	18.080	18.610	18.499	18,327,722
2022-02-17	18.790	18.820	18.290	18.450	18.339	21,426,056
2022-02-16	18.830	19.070	18.730	18.850	18.737	19,394,620
2022-02-15	18.500	18.990	18.480	18.650	18.538	17,185,201
2022-02-14	18.480	18.790	18.190	18.490	18.379	16,811,041
2022-02-11	19.010	19.170	18.400	18.490	18.379	26,466,286
2022-02-10	19.080	19.340	18.850	19.140	19.025	21,730,075
2022-02-09	18.700	19.290	18.630	19.090	18.976	26,672,477
2022-02-08	18.300	18.750	18.130	18.720	18.608	27,485,415
2022-02-07	18.680	18.680	18.080	18.250	18.141	39,069,344

← NewerPage 19 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.