Beijing Kunlun Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.900	40.530	39.060	39.630	39.630	60,037,057
2024-10-23	42.880	42.880	40.000	40.230	40.230	109,127,737
2024-10-22	42.400	45.670	42.400	42.880	42.880	155,630,477
2024-10-21	40.200	44.000	40.160	42.280	42.280	145,922,131
2024-10-18	41.400	43.000	38.790	41.450	41.450	173,475,210
2024-10-17	36.690	43.680	36.080	41.450	41.450	187,752,236
2024-10-16	35.000	37.470	35.000	36.400	36.400	59,514,656
2024-10-15	35.400	38.320	35.270	35.730	35.730	72,117,738
2024-10-14	34.880	36.500	33.930	36.200	36.200	56,812,361
2024-10-11	37.250	37.250	34.060	34.650	34.650	64,289,373
2024-10-10	39.300	40.690	36.820	37.270	37.270	73,848,121
2024-10-09	43.000	43.540	38.000	39.120	39.120	120,224,963
2024-10-08	44.730	45.060	39.000	45.040	45.040	152,120,750
2024-09-30	32.990	37.960	32.900	37.550	37.550	116,168,016
2024-09-27	30.390	32.440	29.800	31.840	31.840	79,782,082
2024-09-26	28.400	29.640	28.270	29.640	29.640	53,697,809
2024-09-25	28.500	29.890	28.330	28.550	28.550	64,239,461
2024-09-24	27.000	28.200	26.550	28.190	28.190	53,880,117
2024-09-23	27.020	27.370	26.670	26.710	26.710	22,104,058
2024-09-20	27.030	27.270	26.750	27.200	27.200	22,828,788
2024-09-19	26.600	27.660	26.400	27.240	27.240	31,728,154
2024-09-18	27.200	27.280	26.090	26.500	26.500	34,504,350
2024-09-13	28.050	28.230	27.400	27.600	27.600	37,797,479
2024-09-12	27.950	28.840	27.310	27.310	27.310	43,554,911
2024-09-11	27.500	28.280	27.160	27.570	27.570	38,899,696
2024-09-10	27.300	27.580	26.350	27.390	27.390	34,033,563
2024-09-09	26.840	27.660	26.600	27.260	27.260	33,135,064
2024-09-06	26.860	27.850	26.520	27.160	27.160	51,754,064
2024-09-05	25.710	27.790	25.710	26.860	26.860	56,950,923
2024-09-04	25.690	26.140	25.630	25.700	25.700	19,616,639
2024-09-03	25.810	26.330	25.590	26.100	26.100	23,776,348
2024-09-02	27.000	27.250	25.830	25.830	25.830	35,752,771
2024-08-30	26.240	27.650	26.200	27.160	27.160	43,730,774
2024-08-29	25.840	26.660	25.730	26.170	26.170	26,134,872
2024-08-28	25.760	26.360	25.250	26.120	26.120	25,435,176
2024-08-27	26.820	27.010	25.760	25.930	25.930	25,892,398
2024-08-26	26.130	27.480	26.000	26.740	26.740	36,011,936
2024-08-23	26.760	27.100	25.880	26.140	26.140	33,713,094
2024-08-22	27.200	28.050	26.590	26.620	26.620	29,769,100
2024-08-21	27.950	28.560	27.160	27.200	27.200	34,267,463
2024-08-20	28.890	29.300	27.900	28.050	28.050	47,733,426
2024-08-19	27.720	29.960	27.500	29.180	29.180	60,838,894
2024-08-16	28.310	28.470	27.690	27.750	27.750	26,865,900
2024-08-15	27.620	29.240	27.620	28.340	28.340	48,680,467
2024-08-14	26.740	29.450	26.610	28.010	28.010	68,919,336
2024-08-13	26.580	26.750	26.250	26.710	26.710	17,424,411
2024-08-12	26.960	27.060	26.380	26.550	26.550	22,367,061
2024-08-09	27.970	27.990	26.900	27.000	27.000	23,671,968
2024-08-08	27.880	27.890	27.070	27.640	27.640	25,623,685
2024-08-07	28.760	28.910	27.900	27.950	27.950	33,530,560
2024-08-06	28.820	29.170	28.240	28.900	28.900	26,890,680
2024-08-05	28.770	29.980	28.280	28.300	28.300	33,033,215
2024-08-02	29.400	30.600	29.060	29.070	29.070	30,339,049
2024-08-01	30.180	30.460	29.630	29.710	29.710	26,185,620
2024-07-31	28.850	30.220	28.800	30.140	30.140	36,651,628
2024-07-30	28.900	29.160	28.470	28.820	28.820	18,434,800
2024-07-29	29.200	29.410	28.760	28.920	28.920	18,214,945
2024-07-26	28.740	29.800	28.510	29.160	29.160	28,687,699
2024-07-25	28.290	28.990	28.140	28.450	28.450	19,933,489
2024-07-24	29.100	29.570	28.360	28.580	28.580	27,384,501

← NewerPage 9 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.