Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	62.520	67.600	61.570	62.600	62.600	220,662,880
2026-01-13	70.000	72.090	62.320	62.730	62.730	280,956,485
2026-01-12	58.000	64.820	57.150	64.820	64.820	198,459,179
2026-01-09	44.760	54.020	44.760	54.020	54.020	205,324,896
2026-01-08	44.460	45.950	43.780	45.020	45.020	74,375,138
2026-01-07	44.620	45.880	44.010	44.340	44.340	90,477,703
2026-01-06	43.440	45.330	43.130	44.890	44.890	94,968,104
2026-01-05	42.050	44.380	41.730	43.770	43.770	94,547,605
2025-12-31	40.030	42.680	40.030	41.700	41.700	81,149,903
2025-12-30	40.650	41.000	40.090	40.180	40.180	49,546,116
2025-12-29	39.500	40.120	39.430	39.670	39.670	30,963,474
2025-12-26	39.650	40.330	39.440	39.690	39.690	34,433,328
2025-12-25	39.650	40.000	39.310	39.790	39.790	27,817,384
2025-12-24	39.750	39.980	39.500	39.770	39.770	25,775,471
2025-12-23	40.020	40.320	39.600	39.770	39.770	28,740,889
2025-12-22	39.990	40.460	39.860	40.020	40.020	25,386,347
2025-12-19	40.200	40.680	39.800	39.990	39.990	23,333,845
2025-12-18	39.700	40.590	39.540	39.950	39.950	30,924,311
2025-12-17	38.340	40.680	38.260	40.100	40.100	59,329,128
2025-12-16	39.030	39.190	37.780	37.880	37.880	37,102,227
2025-12-15	40.010	40.150	39.220	39.230	39.230	31,800,096
2025-12-12	39.860	40.980	39.510	40.660	40.660	39,142,859
2025-12-11	40.900	40.990	39.800	39.820	39.820	35,127,371
2025-12-10	40.600	41.190	40.080	40.980	40.980	32,353,112
2025-12-09	40.870	41.490	40.650	40.980	40.980	36,793,032
2025-12-08	41.000	41.410	40.840	41.100	41.100	41,459,317
2025-12-05	40.100	41.220	39.320	41.100	41.100	46,424,918
2025-12-04	40.400	40.720	39.800	39.890	39.890	34,557,279
2025-12-03	41.770	41.890	40.210	40.300	40.300	44,466,301
2025-12-02	43.310	43.500	41.680	41.890	41.890	50,844,706
2025-12-01	43.270	43.760	42.690	43.520	43.520	44,040,480
2025-11-28	43.630	44.500	43.140	43.500	43.500	48,586,056
2025-11-27	44.600	45.580	43.800	43.850	43.850	63,394,218
2025-11-26	45.520	46.060	44.800	45.160	45.160	89,377,715
2025-11-25	43.500	46.800	43.210	45.690	45.690	143,327,564
2025-11-24	40.850	44.500	39.700	43.160	43.160	96,442,953
2025-11-21	39.990	41.620	39.500	40.420	40.420	61,841,329
2025-11-20	41.780	41.780	40.500	40.560	40.560	35,109,433
2025-11-19	42.410	42.500	41.010	41.290	41.290	53,497,521
2025-11-18	40.600	43.300	40.320	42.340	42.340	86,610,283
2025-11-17	39.170	41.420	39.170	40.720	40.720	54,169,068
2025-11-14	40.100	40.230	39.100	39.150	39.150	40,264,771
2025-11-13	40.200	41.080	40.010	40.630	40.630	37,798,102
2025-11-12	41.100	41.400	39.780	40.310	40.310	48,121,364
2025-11-11	43.100	43.150	41.480	41.500	41.500	59,656,708
2025-11-10	43.390	44.140	43.120	43.330	43.330	49,815,550
2025-11-07	43.550	43.700	42.720	42.900	42.900	45,417,538
2025-11-06	44.380	44.510	43.450	43.940	43.940	49,454,780
2025-11-05	44.700	45.080	43.350	44.400	44.400	71,303,126
2025-11-04	46.030	46.770	45.060	45.820	45.820	64,829,218
2025-11-03	46.800	47.990	45.650	46.430	46.430	90,727,776
2025-10-31	45.710	47.220	44.810	46.070	46.070	111,407,215
2025-10-30	44.700	46.640	43.700	44.310	44.310	99,958,944
2025-10-29	42.930	44.910	42.700	44.470	44.470	60,891,820
2025-10-28	43.200	44.650	42.890	43.360	43.360	65,385,871
2025-10-27	42.000	43.160	41.780	42.870	42.870	61,513,377
2025-10-24	41.390	41.830	40.900	41.270	41.270	39,748,663
2025-10-23	41.240	41.490	39.900	41.090	41.090	43,113,919
2025-10-22	41.140	42.640	41.070	41.720	41.720	45,154,446
2025-10-21	41.100	41.820	40.800	41.600	41.600	36,495,345

← NewerPage 4 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.