Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	35.310	35.810	34.850	34.940	34.940	58,235,686
2025-07-17	34.090	35.980	33.650	35.540	35.540	77,521,869
2025-07-16	34.330	35.410	34.030	34.150	34.150	64,312,158
2025-07-15	33.250	34.770	33.090	34.560	34.560	76,608,742
2025-07-14	33.700	33.700	33.000	33.200	33.200	25,952,336
2025-07-11	33.530	34.070	32.970	33.720	33.720	32,972,683
2025-07-10	33.520	33.950	33.330	33.610	33.610	28,211,267
2025-07-09	32.960	34.380	32.910	33.700	33.700	52,195,807
2025-07-08	32.460	33.230	32.310	33.030	33.030	25,264,308
2025-07-07	32.710	33.110	32.390	32.430	32.430	20,861,841
2025-07-04	32.950	33.680	32.620	33.010	33.010	32,681,833
2025-07-03	32.710	33.120	32.510	32.880	32.880	16,245,600
2025-07-02	32.910	33.130	32.480	32.710	32.710	20,078,200
2025-07-01	33.600	33.680	32.990	33.160	33.160	23,873,793
2025-06-30	32.830	34.160	32.800	33.630	33.630	35,143,711
2025-06-27	33.190	33.690	32.860	32.890	32.890	26,045,755
2025-06-26	33.400	33.880	33.010	33.190	33.190	32,292,087
2025-06-25	32.780	33.420	32.490	33.390	33.390	35,058,735
2025-06-24	32.230	33.150	32.230	32.850	32.850	28,096,115
2025-06-23	31.010	32.230	31.010	32.180	32.180	22,208,855
2025-06-20	32.790	32.820	31.610	31.660	31.660	25,450,190
2025-06-19	32.880	33.480	32.290	32.470	32.470	30,855,477
2025-06-18	33.190	33.380	32.680	32.950	32.950	22,274,332
2025-06-17	33.700	34.080	33.130	33.510	33.510	33,767,140
2025-06-16	32.080	33.740	32.000	33.450	33.450	44,170,792
2025-06-13	33.570	33.580	32.000	32.560	32.560	57,166,913
2025-06-12	33.500	34.530	33.470	33.820	33.820	37,824,371
2025-06-11	33.730	34.190	33.570	33.910	33.910	30,883,337
2025-06-10	34.600	34.600	33.190	33.780	33.780	43,423,111
2025-06-09	33.810	34.960	33.810	34.640	34.640	35,141,176
2025-06-06	34.200	34.480	33.690	33.980	33.980	31,051,079
2025-06-05	34.000	34.660	33.570	34.480	34.480	42,558,418
2025-06-04	33.380	35.120	33.380	34.030	34.030	48,316,559
2025-06-03	32.970	34.250	32.850	33.500	33.500	41,154,574
2025-05-30	34.410	34.820	33.330	33.420	33.420	52,965,774
2025-05-29	34.400	35.860	34.400	35.000	35.000	63,502,506
2025-05-28	36.330	36.410	34.550	34.760	34.760	78,054,834
2025-05-27	37.470	37.750	36.560	36.930	36.930	81,575,568
2025-05-26	37.880	39.500	37.410	37.450	37.450	129,475,210
2025-05-23	37.330	37.880	36.460	36.570	36.570	139,751,670
2025-05-22	32.510	37.430	32.000	37.430	37.430	151,677,834
2025-05-21	31.560	31.680	31.140	31.190	31.190	12,580,457
2025-05-20	31.100	31.900	30.800	31.670	31.670	18,025,085
2025-05-19	31.500	31.510	30.570	31.130	31.130	18,244,192
2025-05-16	31.500	31.950	31.490	31.620	31.620	11,496,925
2025-05-15	32.650	32.650	31.620	31.680	31.680	17,454,468
2025-05-14	32.500	32.880	32.110	32.630	32.630	19,281,000
2025-05-13	33.150	33.350	32.460	32.500	32.500	23,328,451
2025-05-12	32.430	32.700	32.130	32.690	32.690	20,481,141
2025-05-09	32.700	32.820	31.970	31.990	31.990	21,250,013
2025-05-08	32.310	33.380	32.310	32.870	32.870	34,755,946
2025-05-07	33.360	33.440	32.280	32.510	32.510	28,149,280
2025-05-06	32.280	32.840	31.410	32.790	32.790	32,668,451
2025-04-30	31.730	32.500	31.400	31.900	31.900	36,113,772
2025-04-29	30.900	32.210	30.510	31.400	31.400	35,486,632
2025-04-28	30.700	31.800	30.520	30.800	30.800	42,163,266
2025-04-25	30.100	30.560	29.950	30.070	30.070	17,300,836
2025-04-24	30.800	31.100	30.040	30.060	30.060	18,884,246
2025-04-23	31.030	31.150	30.600	30.680	30.680	16,415,754
2025-04-22	30.850	31.300	30.680	30.700	30.700	15,604,640

← NewerPage 6 of 21 · 1,212 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.