Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	51.450	53.150	51.330	52.620	52.620	48,834,219
2026-04-16	50.300	53.310	50.250	52.020	52.020	77,869,422
2026-04-15	51.340	51.350	49.530	49.790	49.790	43,926,660
2026-04-14	50.580	51.150	50.100	50.850	50.850	48,511,289
2026-04-13	49.400	50.550	49.250	49.750	49.750	33,026,980
2026-04-10	50.920	51.260	50.050	50.050	50.050	46,888,953
2026-04-09	50.850	51.500	50.320	50.460	50.460	51,291,898
2026-04-08	49.000	52.410	48.920	52.400	52.400	90,074,086
2026-04-07	46.500	48.240	46.200	47.220	47.220	38,174,000
2026-04-03	47.980	48.090	46.130	46.420	46.420	37,832,152
2026-04-02	50.510	50.660	47.470	47.790	47.790	65,184,840
2026-04-01	50.850	52.220	50.080	51.200	51.200	60,403,953
2026-03-31	50.030	51.250	48.990	49.000	49.000	42,110,102
2026-03-30	49.000	50.130	47.500	49.900	49.900	60,775,461
2026-03-27	49.850	52.000	49.500	51.190	51.190	48,433,289
2026-03-26	50.500	52.830	50.200	50.700	50.700	58,823,922
2026-03-25	48.920	52.980	48.920	50.880	50.880	71,543,859
2026-03-24	50.760	50.850	46.890	48.350	48.350	71,839,953
2026-03-23	52.160	53.600	49.610	49.930	49.930	78,496,812
2026-03-20	53.550	56.130	53.200	53.620	53.620	106,140,492
2026-03-19	48.710	56.660	48.370	54.880	54.880	141,110,297
2026-03-18	49.450	50.350	48.660	50.140	50.140	40,139,660
2026-03-17	50.670	51.160	48.550	48.600	48.600	40,292,922
2026-03-16	50.000	50.840	49.280	50.560	50.560	36,737,680
2026-03-13	53.000	53.330	50.000	50.510	50.510	57,239,602
2026-03-12	53.500	54.470	52.660	53.050	53.050	44,207,102
2026-03-11	55.400	55.800	53.810	53.840	53.840	66,131,898
2026-03-10	55.970	57.770	54.000	56.140	56.140	91,070,609
2026-03-09	52.390	55.750	52.040	55.020	55.020	77,540,367
2026-03-06	52.010	53.250	51.970	53.210	53.210	42,009,520
2026-03-05	54.080	54.550	52.100	52.680	52.680	49,895,273
2026-03-04	51.100	53.570	51.010	52.210	52.210	52,737,871
2026-03-03	57.110	57.620	52.080	52.300	52.300	106,784,094
2026-03-02	60.110	61.490	57.060	58.090	58.090	103,145,000
2026-02-27	57.600	62.390	57.280	61.100	61.100	131,900,000
2026-02-26	58.020	58.420	56.200	57.060	57.060	75,556,273
2026-02-25	62.000	62.300	57.830	58.600	58.600	131,660,406
2026-02-24	61.400	64.890	58.660	63.000	63.000	142,266,891
2026-02-13	61.000	62.920	59.980	60.390	60.390	110,463,203
2026-02-12	56.460	65.930	55.500	63.010	63.010	172,783,703
2026-02-11	59.770	60.500	56.510	56.550	56.550	97,162,227
2026-02-10	58.720	62.200	56.120	59.780	59.780	158,246,406
2026-02-09	59.000	60.890	56.610	59.300	59.300	118,065,906
2026-02-06	57.510	58.490	52.850	54.800	54.800	121,840,492
2026-02-05	56.570	61.670	56.570	59.260	59.260	129,470,602
2026-02-04	60.010	64.150	58.050	58.880	58.880	163,978,406
2026-02-03	53.880	55.900	53.400	55.870	55.870	86,377,023
2026-02-02	53.880	56.500	52.700	52.700	52.700	84,765,539
2026-01-30	55.800	56.900	54.660	55.800	55.800	95,639,273
2026-01-29	52.980	60.160	52.810	56.610	56.610	169,474,203
2026-01-28	54.410	56.200	53.350	53.380	53.380	100,401,102
2026-01-27	54.770	55.330	52.710	54.330	54.330	85,118,336
2026-01-26	58.010	58.010	53.100	54.120	54.120	103,404,492
2026-01-23	53.880	56.840	53.400	55.740	55.740	113,092,797
2026-01-22	52.960	54.540	52.500	53.450	53.450	67,890,719
2026-01-21	52.890	54.300	52.300	52.590	52.590	66,969,711
2026-01-20	55.000	55.500	52.440	53.250	53.250	76,905,844
2026-01-19	55.720	56.430	54.050	54.300	54.300	90,578,891
2026-01-16	58.140	61.550	55.590	55.760	55.760	170,488,839
2026-01-15	61.520	64.930	60.600	62.310	62.310	147,994,341

← NewerPage 3 of 21 · 1,214 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.