Beijing Kunlun Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.120 | 42.970 | 39.500 | 39.980 | 39.980 | 72,537,284 |
| 2026-10-15 | 41.700 | 44.810 | 41.200 | 42.120 | 42.120 | 90,631,297 |
| 2026-10-14 | 40.880 | 43.420 | 40.310 | 42.100 | 42.100 | 71,052,406 |
| 2026-10-13 | 41.000 | 42.260 | 39.990 | 41.400 | 41.400 | 51,460,578 |
| 2026-10-12 | 41.280 | 42.500 | 40.370 | 41.800 | 41.800 | 69,905,609 |
| 2026-10-09 | 38.060 | 41.380 | 37.120 | 41.150 | 41.150 | 59,548,742 |
| 2026-10-08 | 40.080 | 40.220 | 38.150 | 38.360 | 38.360 | 36,184,480 |
| 2026-09-30 | 41.000 | 41.480 | 40.000 | 40.080 | 40.080 | 28,115,604 |
| 2026-09-29 | 40.470 | 41.470 | 40.160 | 40.950 | 40.950 | 30,054,504 |
| 2026-09-28 | 42.120 | 42.170 | 40.170 | 40.360 | 40.360 | 31,959,262 |
| 2026-09-24 | 42.500 | 43.100 | 41.760 | 41.760 | 41.760 | 34,161,863 |
| 2026-09-23 | 44.000 | 44.300 | 42.800 | 42.880 | 42.880 | 58,843,953 |
| 2026-09-22 | 44.700 | 45.670 | 44.050 | 44.730 | 44.730 | 78,353,625 |
| 2026-09-21 | 43.990 | 44.220 | 43.310 | 43.610 | 43.610 | 47,510,008 |
| 2026-09-18 | 43.500 | 44.060 | 43.240 | 43.790 | 43.790 | 47,297,254 |
Page 1 of 1 · 15 trading days
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.