Beijing Kunlun Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 21.950 | 22.180 | 21.450 | 21.670 | 21.540 | 58,756,392 |
| 2021-11-03 | 21.800 | 22.930 | 21.670 | 21.860 | 21.729 | 70,192,411 |
| 2021-11-02 | 21.440 | 22.190 | 21.150 | 21.450 | 21.322 | 81,778,222 |
| 2021-11-01 | 19.290 | 22.100 | 19.100 | 21.370 | 21.242 | 111,398,313 |
| 2021-10-29 | 17.660 | 19.080 | 17.580 | 18.690 | 18.578 | 39,296,991 |
| 2021-10-28 | 17.430 | 17.810 | 17.300 | 17.550 | 17.445 | 11,097,332 |
| 2021-10-27 | 17.800 | 17.970 | 17.460 | 17.530 | 17.425 | 13,408,424 |
| 2021-10-26 | 18.020 | 18.180 | 17.850 | 17.870 | 17.763 | 15,770,161 |
| 2021-10-25 | 17.980 | 18.700 | 17.680 | 18.300 | 18.190 | 21,747,548 |
| 2021-10-22 | 17.810 | 18.280 | 17.810 | 18.080 | 17.972 | 21,560,335 |
| 2021-10-21 | 18.000 | 18.170 | 17.650 | 17.650 | 17.544 | 11,610,638 |
| 2021-10-20 | 18.190 | 18.450 | 17.920 | 18.000 | 17.892 | 15,268,349 |
| 2021-10-19 | 17.660 | 18.280 | 17.610 | 18.220 | 18.111 | 18,610,093 |
| 2021-10-18 | 17.860 | 17.960 | 17.570 | 17.640 | 17.534 | 14,789,627 |
| 2021-10-15 | 18.060 | 18.160 | 17.760 | 17.940 | 17.833 | 13,770,587 |
| 2021-10-14 | 18.200 | 18.560 | 18.100 | 18.180 | 18.071 | 14,639,091 |
← NewerPage 21 of 21 · 1,216 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.