Beijing Kunlun Tech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.110	24.680	22.910	23.470	23.329	88,294,973
2021-11-09	23.510	23.850	22.530	22.600	22.465	75,505,255
2021-11-08	21.710	22.910	21.550	22.600	22.465	77,935,202
2021-11-05	21.100	22.660	20.880	21.890	21.759	77,722,438
2021-11-04	21.950	22.180	21.450	21.670	21.540	58,756,392
2021-11-03	21.800	22.930	21.670	21.860	21.729	70,192,411
2021-11-02	21.440	22.190	21.150	21.450	21.322	81,778,222
2021-11-01	19.290	22.100	19.100	21.370	21.242	111,398,313
2021-10-29	17.660	19.080	17.580	18.690	18.578	39,296,991
2021-10-28	17.430	17.810	17.300	17.550	17.445	11,097,332
2021-10-27	17.800	17.970	17.460	17.530	17.425	13,408,424
2021-10-26	18.020	18.180	17.850	17.870	17.763	15,770,161
2021-10-25	17.980	18.700	17.680	18.300	18.190	21,747,548
2021-10-22	17.810	18.280	17.810	18.080	17.972	21,560,335
2021-10-21	18.000	18.170	17.650	17.650	17.544	11,610,638
2021-10-20	18.190	18.450	17.920	18.000	17.892	15,268,349
2021-10-19	17.660	18.280	17.610	18.220	18.111	18,610,093
2021-10-18	17.860	17.960	17.570	17.640	17.534	14,789,627
2021-10-15	18.060	18.160	17.760	17.940	17.833	13,770,587
2021-10-14	18.200	18.560	18.100	18.180	18.071	14,639,091

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.