Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.630	19.630	18.680	18.750	18.638	21,347,272
2022-01-27	19.840	19.980	19.080	19.110	18.996	20,539,706
2022-01-26	20.100	20.190	19.660	19.860	19.741	23,592,805
2022-01-25	21.230	21.240	19.950	19.980	19.860	35,621,930
2022-01-24	20.890	21.450	20.750	21.180	21.053	19,861,594
2022-01-21	21.630	21.900	20.970	21.100	20.974	27,353,065
2022-01-20	22.650	22.650	21.550	21.710	21.580	49,606,871
2022-01-19	22.660	23.510	22.460	23.000	22.862	53,005,252
2022-01-18	23.320	23.520	22.310	22.550	22.415	49,668,164
2022-01-17	22.220	23.580	22.110	23.330	23.190	56,510,339
2022-01-14	21.910	22.690	21.750	22.430	22.296	38,478,901
2022-01-13	22.590	22.780	22.070	22.100	21.968	39,966,176
2022-01-12	22.700	22.850	22.230	22.640	22.504	50,288,499
2022-01-11	24.400	24.490	22.370	22.640	22.504	84,048,053
2022-01-10	25.100	25.390	23.920	24.300	24.154	61,223,841
2022-01-07	27.000	27.900	25.450	25.570	25.417	93,410,855
2022-01-06	26.000	28.130	26.000	26.530	26.371	135,481,092
2022-01-05	23.300	25.160	23.230	24.860	24.711	102,205,156
2022-01-04	23.280	23.860	22.970	23.540	23.399	55,772,240
2021-12-31	23.420	23.500	22.880	23.150	23.011	36,556,154
2021-12-30	21.730	23.750	21.500	23.290	23.150	64,209,070
2021-12-29	22.260	22.590	21.600	21.670	21.540	24,109,688
2021-12-28	21.590	23.100	21.400	22.470	22.335	37,158,427
2021-12-27	22.310	22.390	21.480	21.590	21.461	28,536,316
2021-12-24	23.230	23.380	22.100	22.400	22.266	32,590,158
2021-12-23	23.800	23.820	22.970	23.100	22.962	40,661,053
2021-12-22	22.700	23.810	22.520	23.230	23.091	51,120,881
2021-12-21	22.440	23.370	22.360	22.700	22.564	39,666,807
2021-12-20	22.430	23.100	22.090	22.180	22.047	41,259,014
2021-12-17	22.700	23.280	22.280	22.730	22.594	42,100,438
2021-12-16	22.290	23.130	22.020	22.810	22.673	45,511,236
2021-12-15	22.350	22.840	22.220	22.390	22.256	38,479,199
2021-12-14	22.230	22.780	22.010	22.500	22.365	51,829,961
2021-12-13	21.430	22.600	21.200	22.500	22.365	58,768,822
2021-12-10	20.650	21.550	20.460	21.280	21.153	49,494,229
2021-12-09	20.770	21.160	20.550	20.770	20.646	35,165,976
2021-12-08	20.390	21.050	20.290	20.770	20.646	36,029,992
2021-12-07	20.500	20.680	20.230	20.410	20.288	28,382,656
2021-12-06	20.450	20.810	20.210	20.300	20.178	31,164,332
2021-12-03	20.750	20.880	20.530	20.600	20.477	16,288,351
2021-12-02	21.090	21.090	20.510	20.590	20.467	28,626,109
2021-12-01	21.030	21.330	20.950	21.230	21.103	22,447,573
2021-11-30	21.640	21.690	20.830	21.110	20.984	27,908,409
2021-11-29	21.070	21.550	21.060	21.200	21.073	22,484,364
2021-11-26	21.760	21.880	21.320	21.430	21.302	27,242,535
2021-11-25	22.850	23.090	21.710	21.760	21.630	48,335,732
2021-11-24	23.030	23.300	22.600	22.980	22.842	37,665,429
2021-11-23	23.260	23.350	22.450	22.770	22.634	42,967,859
2021-11-22	22.810	23.880	22.450	23.500	23.359	46,021,765
2021-11-19	23.280	23.360	22.600	22.790	22.653	42,934,241
2021-11-18	24.250	24.330	22.210	22.760	22.624	78,805,683
2021-11-17	23.300	25.100	23.110	24.310	24.164	81,254,228
2021-11-16	23.590	24.500	23.200	23.250	23.111	61,270,974
2021-11-15	23.990	24.130	23.320	23.730	23.588	49,687,826
2021-11-12	23.170	24.260	23.100	23.560	23.419	56,261,826
2021-11-11	22.660	24.270	22.500	23.630	23.488	74,404,033
2021-11-10	23.110	24.680	22.910	23.470	23.329	88,294,973
2021-11-09	23.510	23.850	22.530	22.600	22.465	75,505,255
2021-11-08	21.710	22.910	21.550	22.600	22.465	77,935,202
2021-11-05	21.100	22.660	20.880	21.890	21.759	77,722,438

← NewerPage 20 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.