Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	36.600	37.080	36.270	36.460	36.460	24,068,387
2025-01-16	37.060	37.260	36.500	36.820	36.820	31,629,000
2025-01-15	37.100	37.590	36.620	36.750	36.750	39,468,310
2025-01-14	35.420	37.220	35.100	37.100	37.100	43,049,687
2025-01-13	34.210	35.310	34.000	35.090	35.090	24,446,796
2025-01-10	36.000	36.730	34.950	34.950	34.950	27,962,600
2025-01-09	36.000	36.850	35.920	36.230	36.230	27,883,176
2025-01-08	36.290	36.770	35.030	36.210	36.210	33,316,726
2025-01-07	35.660	36.580	35.500	36.560	36.560	34,298,902
2025-01-06	35.470	36.350	35.300	35.540	35.540	29,515,370
2025-01-03	37.050	37.370	35.400	35.470	35.470	37,775,700
2025-01-02	38.470	38.570	36.480	37.170	37.170	41,160,091
2024-12-31	40.660	40.660	38.480	38.480	38.480	34,637,800
2024-12-30	40.230	40.950	39.510	40.410	40.410	28,365,913
2024-12-27	41.040	41.540	40.120	40.220	40.220	36,720,313
2024-12-26	40.600	41.580	40.400	41.030	41.030	30,009,890
2024-12-25	41.040	41.430	40.220	40.320	40.320	28,547,806
2024-12-24	41.460	41.890	40.420	41.210	41.210	37,227,764
2024-12-23	43.870	43.870	41.380	41.480	41.480	43,958,691
2024-12-20	43.400	44.670	43.220	43.920	43.920	40,572,012
2024-12-19	42.260	43.980	42.040	43.610	43.610	35,207,511
2024-12-18	42.700	43.960	42.160	43.010	43.010	36,725,774
2024-12-17	43.500	43.880	42.500	42.700	42.700	42,845,537
2024-12-16	45.520	45.790	43.280	43.780	43.780	56,569,069
2024-12-13	46.510	47.490	45.420	45.430	45.430	64,922,200
2024-12-12	46.880	47.890	45.870	47.050	47.050	60,503,792
2024-12-11	47.700	48.150	46.550	47.250	47.250	67,606,948
2024-12-10	51.990	52.550	48.160	48.220	48.220	117,620,664
2024-12-09	49.350	50.000	48.020	49.940	49.940	92,985,765
2024-12-06	48.700	50.550	47.220	48.920	48.920	124,868,300
2024-12-05	45.970	48.190	45.930	47.700	47.700	99,921,294
2024-12-04	46.450	47.200	44.350	44.680	44.680	59,800,072
2024-12-03	46.980	47.870	45.880	46.400	46.400	63,032,182
2024-12-02	45.630	48.650	45.600	47.290	47.290	97,021,580
2024-11-29	44.100	47.500	43.120	46.110	46.110	102,642,708
2024-11-28	44.450	46.450	43.330	44.050	44.050	80,651,023
2024-11-27	42.300	45.000	40.960	44.890	44.890	75,193,307
2024-11-26	43.400	45.660	42.800	43.110	43.110	71,212,737
2024-11-25	43.600	44.410	42.000	44.410	44.410	84,046,928
2024-11-22	43.120	46.190	42.610	42.760	42.760	104,902,819
2024-11-21	43.010	45.580	42.570	43.870	43.870	93,699,574
2024-11-20	41.000	45.080	40.760	43.330	43.330	103,029,798
2024-11-19	40.030	41.160	39.030	40.970	40.970	79,684,943
2024-11-18	48.000	48.000	39.800	40.800	40.800	136,972,261
2024-11-15	47.010	50.660	46.250	46.460	46.460	135,941,191
2024-11-14	49.330	51.980	45.620	45.650	45.650	112,346,270
2024-11-13	46.480	50.310	46.480	49.800	49.800	137,713,766
2024-11-12	48.200	48.870	45.870	46.660	46.660	108,541,986
2024-11-11	42.470	50.330	42.420	48.370	48.370	173,337,908
2024-11-08	43.000	44.600	42.150	42.470	42.470	84,802,143
2024-11-07	40.900	42.800	40.010	42.450	42.450	69,356,896
2024-11-06	40.790	44.150	40.500	41.920	41.920	106,759,886
2024-11-05	38.500	41.750	38.030	41.080	41.080	85,040,328
2024-11-04	37.600	39.150	37.490	38.670	38.670	39,947,728
2024-11-01	40.680	41.970	38.170	38.190	38.190	78,712,368
2024-10-31	41.000	42.450	39.830	40.750	40.750	79,482,847
2024-10-30	41.220	42.490	40.540	41.020	41.020	60,756,216
2024-10-29	43.570	44.250	41.440	41.670	41.670	86,387,798
2024-10-28	42.900	44.370	42.000	43.280	43.280	103,443,592
2024-10-25	40.300	42.390	39.630	42.110	42.110	98,701,032

← NewerPage 8 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.