Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	41.440	41.780	40.500	40.920	40.920	37,216,206
2025-10-17	42.200	42.440	40.450	40.570	40.570	49,591,527
2025-10-16	42.700	43.600	41.710	42.200	42.200	54,462,607
2025-10-15	42.830	43.300	41.710	42.970	42.970	48,335,320
2025-10-14	45.190	46.410	42.030	42.310	42.310	80,850,843
2025-10-13	43.880	45.960	43.870	44.750	44.750	77,483,384
2025-10-10	48.600	49.330	45.880	46.360	46.360	106,684,920
2025-10-09	49.000	51.000	48.270	49.980	49.980	136,564,840
2025-09-30	46.800	49.500	46.270	48.590	48.590	129,627,234
2025-09-29	45.130	46.100	44.100	45.240	45.240	85,916,711
2025-09-26	48.010	48.490	45.050	45.120	45.120	136,132,001
2025-09-25	45.480	54.000	45.460	48.770	48.770	205,781,160
2025-09-24	42.850	46.370	42.300	45.410	45.410	136,248,210
2025-09-23	42.660	44.200	41.810	43.370	43.370	107,279,313
2025-09-22	43.000	43.380	42.000	42.650	42.650	84,946,745
2025-09-19	41.500	45.500	41.320	43.450	43.450	139,928,001
2025-09-18	41.130	43.380	41.050	41.620	41.620	108,759,017
2025-09-17	41.100	41.600	40.650	41.210	41.210	51,102,642
2025-09-16	42.000	42.200	40.870	41.540	41.540	60,466,612
2025-09-15	41.300	42.750	41.040	41.870	41.870	75,928,860
2025-09-12	42.000	42.760	41.390	41.400	41.400	76,771,719
2025-09-11	40.650	42.750	39.500	42.040	42.040	103,283,825
2025-09-10	39.060	41.580	38.800	40.700	40.700	101,385,882
2025-09-09	40.590	40.590	38.800	38.870	38.870	66,820,065
2025-09-08	40.790	41.100	39.680	40.350	40.350	84,852,988
2025-09-05	42.650	42.800	38.580	41.050	41.050	150,669,649
2025-09-04	42.020	45.200	41.310	43.500	43.500	150,450,515
2025-09-03	42.470	45.820	42.210	42.270	42.270	136,981,186
2025-09-02	41.990	47.070	41.510	43.470	43.470	183,729,453
2025-09-01	42.250	42.740	41.300	41.670	41.670	81,124,157
2025-08-29	41.110	43.300	40.790	42.000	42.000	109,934,290
2025-08-28	40.000	42.130	39.800	41.300	41.300	105,545,622
2025-08-27	43.120	43.570	40.280	40.300	40.300	136,760,120
2025-08-26	42.990	43.100	41.660	41.900	41.900	100,106,418
2025-08-25	44.410	45.190	42.800	43.600	43.600	168,298,543
2025-08-22	37.500	44.380	37.470	44.380	44.380	216,876,615
2025-08-21	37.490	37.790	36.720	36.980	36.980	51,183,739
2025-08-20	36.890	37.370	36.250	37.240	37.240	44,138,418
2025-08-19	37.000	37.600	36.740	36.860	36.860	47,405,634
2025-08-18	35.840	37.890	35.680	37.140	37.140	85,078,168
2025-08-15	35.500	36.220	35.060	35.940	35.940	42,691,860
2025-08-14	36.300	36.490	35.340	35.420	35.420	45,249,060
2025-08-13	36.200	36.650	35.800	36.320	36.320	59,610,744
2025-08-12	34.890	36.840	34.790	36.300	36.300	101,920,900
2025-08-11	33.500	35.480	33.460	34.990	34.990	56,436,053
2025-08-08	34.660	34.660	33.430	33.440	33.440	55,930,249
2025-08-07	35.450	35.600	34.650	34.910	34.910	38,675,935
2025-08-06	35.380	35.760	35.050	35.370	35.370	36,173,591
2025-08-05	35.700	35.910	34.910	35.190	35.190	46,815,280
2025-08-04	35.530	35.860	34.840	35.740	35.740	54,831,370
2025-08-01	36.190	36.590	34.630	36.080	36.080	86,743,976
2025-07-31	35.500	36.800	35.010	35.900	35.900	102,725,827
2025-07-30	35.030	35.800	34.360	34.850	34.850	50,320,454
2025-07-29	34.850	35.530	34.550	34.950	34.950	32,187,092
2025-07-28	35.690	35.700	34.740	35.050	35.050	41,725,988
2025-07-25	35.490	35.960	35.270	35.770	35.770	62,648,095
2025-07-24	34.300	35.080	34.190	34.920	34.920	37,861,604
2025-07-23	34.080	34.470	33.930	34.060	34.060	26,955,182
2025-07-22	34.690	34.890	34.050	34.280	34.280	31,666,488
2025-07-21	34.910	35.350	34.390	34.750	34.750	36,408,799

← NewerPage 5 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.