Kunlun Tech Co., Ltd. (300418.SZ) SHZ

Currency In CNY

300418.SZ Historical Return

If you invested ¥1000 in Kunlun Tech Co., Ltd. (300418.SZ) 10 years ago, it would be worth ¥1,666.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,514.55, while ¥1000 invested 1 year ago would be worth ¥1,208.73. This corresponds to total returns of 66.67%, 151.46%, 20.87%, respectively, with annualized returns of 5.24%, 20.24%, 20.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300418.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	36.78	43.2	43.2	43.2	36.78	147.71M
July 30, 2026	36.8	36	36	38.69	36	65.2M
July 29, 2026	37.86	36.83	36.83	38.31	35.29	65.98M
July 28, 2026	37.39	37.61	37.61	38.97	37.3	51.57M
July 27, 2026	36.69	38.17	38.17	38.26	36.2	48.76M
July 24, 2026	38.15	36.68	36.68	38.64	36.68	60.73M
July 23, 2026	40.5	39.32	39.32	40.8	38.93	68.29M
July 22, 2026	42.79	41.18	41.18	43.78	40.9	81.62M
July 21, 2026	42.2	43.48	43.48	43.88	39.7	89.54M
July 20, 2026	41.99	42.92	42.92	43.56	40.83	94.53M
July 17, 2026	47.84	41.99	41.99	48.89	41.85	123.15M
July 16, 2026	45.5	48.24	48.24	49.73	44.8	118.51M
July 15, 2026	46.18	46.11	46.11	48.48	45.49	92.93M
July 14, 2026	48.66	45.93	45.93	49.05	43.23	110.78M
July 13, 2026	49.87	48.2	48.2	51.08	47.5	99.77M
July 10, 2026	48.47	49.42	49.42	53.53	47.8	162.15M
July 09, 2026	47.5	50.42	50.42	51.88	46.84	168.16M
July 08, 2026	44.41	47.96	47.96	48.5	42.6	140.47M
July 07, 2026	42.94	44.61	44.61	46.07	42.89	111.43M
July 06, 2026	42.9	43.05	43.05	45.98	42.39	98.17M
July 03, 2026	44.3	42.66	42.66	46.69	42.42	123.22M
July 02, 2026	41.81	45.55	45.55	46.89	39.36	158.31M
July 01, 2026	40	40.6	40.6	41.5	39.62	58.39M
June 30, 2026	39.9	40.36	40.36	41	38.78	49.6M
June 29, 2026	39.38	39.78	39.78	42.25	39.28	66.42M
June 26, 2026	40	38.75	38.75	40.5	38.72	50.78M
June 25, 2026	41.8	40.8	40.8	42.42	40.32	52.13M
June 24, 2026	41.7	41.8	41.8	42.78	41.05	45.4M
June 23, 2026	43.57	41.85	41.85	43.89	41.61	65.25M
June 22, 2026	42.87	44.42	44.42	45.35	42.2	101.35M
June 18, 2026	38.75	43	43	45.71	38.58	131.36M
June 17, 2026	38.31	38.75	38.75	39.26	37.57	48.04M
June 16, 2026	39.05	38.61	38.61	39.18	38.41	36.22M
June 15, 2026	39	39.22	39.22	39.83	38.31	49.66M
June 12, 2026	37.83	37.22	37.22	38.2	37.12	35.6M
June 11, 2026	37.81	36.94	36.94	37.96	36.65	42.69M
June 10, 2026	39	38.19	38.19	39.9	38	36.09M
June 09, 2026	39.01	39.59	39.59	39.8	38.25	36.95M
June 08, 2026	39.18	38.66	38.66	40.08	37.96	43.67M
June 05, 2026	40.51	40.5	40.5	41.57	39.62	48.06M
June 04, 2026	40.96	40.48	40.48	40.99	40.1	43.77M
June 03, 2026	41.53	41.8	41.8	42.88	41.3	46.65M
June 02, 2026	45	42.3	42.3	45	41.66	65.54M
June 01, 2026	44.2	44.99	44.99	46.3	43.9	59.38M
May 29, 2026	44.57	43.92	43.92	46.22	43.79	65.53M
May 28, 2026	43.86	44.29	44.29	45	42.4	78.41M
May 27, 2026	48	45.8	45.8	48.9	45.5	76.17M
May 26, 2026	47.67	46.45	46.45	47.88	45.55	60.86M
May 25, 2026	46.89	48.15	48.15	48.46	46.83	52.49M
May 22, 2026	46.6	46.19	46.19	46.95	45.5	37.5M
May 21, 2026	48.85	46.35	46.35	49.18	46.25	48.92M
May 20, 2026	49.02	47.75	47.75	49.44	47.3	54.49M
May 19, 2026	48.96	49.92	49.92	50.3	48.32	48.3M
May 18, 2026	48.85	48.95	48.95	49.86	48.38	43.31M
May 15, 2026	49.11	49.21	49.21	51.15	48.9	64.61M
May 14, 2026	54.27	49.03	49.03	54.66	48.94	83.34M
May 13, 2026	52.12	53.43	53.43	53.6	50.95	55.95M
May 12, 2026	54	52.63	52.63	54.15	52.15	47.55M
May 11, 2026	54	54.13	54.13	54.93	53.04	56.01M
May 08, 2026	55.63	53.83	53.83	55.67	53.65	70.66M