Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	45.500	49.730	44.800	48.240	48.240	118,508,539
2026-07-15	46.180	48.480	45.490	46.110	46.110	91,501,469
2026-07-14	48.660	49.050	43.230	45.930	45.930	110,767,570
2026-07-13	49.870	51.080	47.500	48.200	48.200	99,766,648
2026-07-10	48.470	53.530	47.800	49.420	49.420	162,146,031
2026-07-09	47.500	51.880	46.840	50.420	50.420	168,141,656
2026-07-08	44.410	48.500	42.600	47.960	47.960	140,454,125
2026-07-07	42.940	46.070	42.890	44.610	44.610	111,429,570
2026-07-06	42.900	45.980	42.390	43.050	43.050	98,156,289
2026-07-03	44.300	46.690	42.420	42.660	42.660	123,212,719
2026-07-02	41.810	46.890	39.360	45.550	45.550	158,286,547
2026-07-01	40.000	41.500	39.620	40.600	40.600	58,392,430
2026-06-30	39.900	41.000	38.780	40.360	40.360	49,601,062
2026-06-29	39.380	42.250	39.280	39.780	39.780	66,422,164
2026-06-26	40.000	40.500	38.720	38.750	38.750	50,777,363
2026-06-25	41.800	42.420	40.320	40.800	40.800	52,132,031
2026-06-24	41.700	42.780	41.050	41.800	41.800	45,399,383
2026-06-23	43.570	43.890	41.610	41.850	41.850	65,250,980
2026-06-22	42.870	45.350	42.200	44.420	44.420	101,354,344
2026-06-18	38.750	45.710	38.580	43.000	43.000	131,360,406
2026-06-17	38.310	39.260	37.570	38.750	38.750	48,033,367
2026-06-16	39.050	39.180	38.410	38.610	38.610	36,216,047
2026-06-15	39.000	39.830	38.310	39.220	39.220	49,663,008
2026-06-12	37.830	38.200	37.120	37.220	37.220	35,600,930
2026-06-11	37.810	37.960	36.650	36.940	36.940	42,684,980
2026-06-10	39.000	39.900	38.000	38.190	38.190	36,089,422
2026-06-09	39.010	39.800	38.250	39.590	39.590	36,950,359
2026-06-08	39.180	40.080	37.960	38.660	38.660	43,665,215
2026-06-05	40.510	41.570	39.620	40.500	40.500	48,056,191
2026-06-04	40.960	40.990	40.100	40.480	40.480	43,774,262
2026-06-03	41.530	42.880	41.300	41.800	41.800	46,646,527
2026-06-02	45.000	45.000	41.660	42.300	42.300	65,535,246
2026-06-01	44.200	46.300	43.900	44.990	44.990	59,384,273
2026-05-29	44.570	46.220	43.790	43.920	43.920	65,520,848
2026-05-28	43.860	45.000	42.400	44.290	44.290	78,405,078
2026-05-27	48.000	48.900	45.500	45.800	45.800	76,162,305
2026-05-26	47.670	47.880	45.550	46.450	46.450	60,863,359
2026-05-25	46.890	48.460	46.830	48.150	48.150	52,482,461
2026-05-22	46.600	46.950	45.500	46.190	46.190	37,494,121
2026-05-21	48.200	49.180	46.250	46.350	46.350	48,919,953
2026-05-20	49.020	49.440	47.300	47.750	47.750	54,485,594
2026-05-19	48.960	50.300	48.320	49.920	49.920	48,292,594
2026-05-18	48.850	49.860	48.380	48.950	48.950	43,303,141
2026-05-15	49.110	51.150	48.900	49.210	49.210	64,607,219
2026-05-14	54.270	54.660	48.940	49.030	49.030	83,323,602
2026-05-13	52.120	53.600	50.950	53.430	53.430	55,945,168
2026-05-12	54.000	54.150	52.150	52.630	52.630	47,546,980
2026-05-11	54.000	54.930	53.040	54.130	54.130	56,011,609
2026-05-08	55.630	55.670	53.650	53.830	53.830	70,663,477
2026-05-07	52.340	55.180	51.800	54.870	54.870	82,239,758
2026-05-06	49.850	53.400	49.850	52.070	52.070	73,457,711
2026-04-30	50.210	50.490	48.700	48.860	48.860	40,744,941
2026-04-29	49.570	50.690	49.570	50.180	50.180	37,759,941
2026-04-28	50.990	51.110	49.330	49.600	49.600	37,868,566
2026-04-27	50.900	52.120	49.650	51.170	51.170	46,674,910
2026-04-24	52.190	52.190	49.930	50.900	50.900	49,394,461
2026-04-23	53.550	54.400	51.500	52.360	52.360	52,632,648
2026-04-22	53.860	54.250	52.640	53.630	53.630	67,404,242
2026-04-21	56.020	57.580	54.080	54.280	54.280	88,974,094
2026-04-20	52.510	55.250	52.360	54.560	54.560	69,223,008

← NewerPage 2 of 2 · 120 trading days

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.