Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.850	31.300	30.680	30.700	30.700	15,604,640
2025-04-21	30.280	31.140	29.920	31.000	31.000	20,115,400
2025-04-18	30.100	30.350	29.880	30.300	30.300	11,582,069
2025-04-17	29.990	30.650	29.990	30.100	30.100	13,073,100
2025-04-16	30.770	30.820	29.820	30.390	30.390	16,152,800
2025-04-15	30.760	31.170	30.440	30.640	30.640	15,089,883
2025-04-14	30.950	31.400	30.710	30.800	30.800	22,758,176
2025-04-11	29.810	30.730	29.690	30.300	30.300	23,369,061
2025-04-10	30.520	31.150	30.120	30.120	30.120	33,487,444
2025-04-09	27.970	29.750	27.130	29.530	29.530	39,239,973
2025-04-08	27.800	29.560	27.790	28.690	28.690	44,555,974
2025-04-07	31.880	32.220	27.230	27.230	27.230	52,581,269
2025-04-03	33.710	34.480	33.550	34.040	34.040	15,265,174
2025-04-02	34.200	34.630	34.110	34.240	34.240	11,378,544
2025-04-01	34.630	34.860	34.150	34.200	34.200	15,013,038
2025-03-31	34.660	34.700	33.820	34.460	34.460	21,530,369
2025-03-28	36.000	36.050	35.020	35.020	35.020	17,456,948
2025-03-27	35.570	36.610	35.350	35.710	35.710	29,557,229
2025-03-26	35.220	35.630	35.080	35.090	35.090	13,624,815
2025-03-25	35.570	35.850	34.890	35.080	35.080	17,265,900
2025-03-24	36.300	36.500	34.620	35.860	35.860	29,304,032
2025-03-21	37.150	37.400	36.330	36.340	36.340	22,893,502
2025-03-20	37.560	37.880	37.140	37.160	37.160	18,873,600
2025-03-19	38.120	38.200	37.500	37.590	37.590	20,395,246
2025-03-18	38.310	38.550	37.920	38.030	38.030	22,115,430
2025-03-17	38.600	38.650	38.000	38.050	38.050	23,517,603
2025-03-14	37.500	38.780	37.220	38.350	38.350	33,281,017
2025-03-13	37.980	38.440	37.190	37.430	37.430	27,862,896
2025-03-12	38.690	38.820	38.030	38.070	38.070	30,763,790
2025-03-11	38.040	38.400	37.880	38.330	38.330	27,255,576
2025-03-10	39.100	39.490	38.300	38.660	38.660	46,458,802
2025-03-07	40.100	42.000	39.480	39.920	39.920	91,561,759
2025-03-06	38.210	40.120	38.200	39.460	39.460	63,464,042
2025-03-05	37.400	37.810	37.040	37.530	37.530	26,768,558
2025-03-04	36.800	37.580	36.700	37.500	37.500	24,546,685
2025-03-03	37.250	38.160	36.820	37.200	37.200	35,100,876
2025-02-28	39.650	39.820	36.870	37.010	37.010	57,586,893
2025-02-27	40.530	41.100	39.300	39.910	39.910	49,326,303
2025-02-26	41.450	42.160	40.410	40.820	40.820	55,935,046
2025-02-25	40.990	41.780	40.820	41.070	41.070	51,614,116
2025-02-24	42.200	43.170	41.920	42.250	42.250	57,190,899
2025-02-21	41.820	42.800	40.960	42.380	42.380	69,624,035
2025-02-20	42.550	42.580	41.060	41.440	41.440	64,804,366
2025-02-19	41.880	43.190	41.650	42.700	42.700	69,592,426
2025-02-18	43.110	44.540	42.310	42.470	42.470	105,212,763
2025-02-17	43.460	44.190	42.550	43.240	43.240	97,551,837
2025-02-14	40.960	44.560	39.500	43.210	43.210	137,355,595
2025-02-13	42.170	42.400	40.900	41.150	41.150	66,190,140
2025-02-12	41.650	42.500	41.440	42.110	42.110	61,199,628
2025-02-11	42.790	42.790	41.390	41.400	41.400	84,128,018
2025-02-10	43.650	43.980	42.600	43.280	43.280	88,376,863
2025-02-07	42.110	44.650	41.720	42.930	42.930	123,940,967
2025-02-06	42.300	44.040	41.010	42.800	42.800	118,951,458
2025-02-05	39.000	43.510	38.800	43.510	43.510	137,898,197
2025-01-27	38.490	38.850	36.610	36.890	36.890	74,629,332
2025-01-24	33.900	36.800	33.520	36.400	36.400	72,617,202
2025-01-23	35.720	36.790	35.140	35.140	35.140	44,141,922
2025-01-22	36.300	36.310	35.250	35.280	35.280	32,509,943
2025-01-21	36.500	36.900	35.750	36.350	36.350	29,209,614
2025-01-20	36.840	37.070	36.220	36.300	36.300	31,062,600

← NewerPage 7 of 21 · 1,215 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.