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

42.45

+0.15(+0.35%)

Updated at June 03 12:58PM

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 ¥1,470.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,337.53, while ¥1000 invested 1 year ago would be worth ¥1,273.43. This corresponds to total returns of 47%, 133.75%, 27.34%, respectively, with annualized returns of 3.93%, 18.5%, 27.34%.

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
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
May 07, 2026	52.34	54.87	54.87	55.18	51.8	83.12M
May 06, 2026	49.85	52.07	52.07	53.4	49.85	73.46M
April 30, 2026	50.21	48.86	48.86	50.49	48.7	40.74M
April 29, 2026	49.57	50.18	50.18	50.69	49.57	37.76M
April 28, 2026	50.99	49.6	49.6	51.11	49.33	37.87M
April 27, 2026	50.9	51.17	51.17	52.12	49.65	46.68M
April 24, 2026	52.19	50.9	50.9	52.19	49.93	49.39M
April 23, 2026	53.55	52.36	52.36	54.4	51.5	52.64M
April 22, 2026	53.86	53.63	53.63	54.25	52.64	67.41M
April 21, 2026	56.02	54.28	54.28	57.58	54.08	88.97M
April 20, 2026	52.51	54.56	54.56	55.25	52.36	69.22M
April 17, 2026	51.45	52.62	52.62	53.15	51.33	48.83M
April 16, 2026	50.3	52.02	52.02	53.31	50.25	77.87M
April 15, 2026	51.34	49.79	49.79	51.35	49.53	43.93M
April 14, 2026	50.58	50.85	50.85	51.15	50.1	48.51M
April 13, 2026	49.4	49.75	49.75	50.55	49.25	33.03M
April 10, 2026	50.92	50.05	50.05	51.26	50.05	46.89M
April 09, 2026	50.85	50.46	50.46	51.5	50.32	51.29M
April 08, 2026	49	52.4	52.4	52.41	48.92	90.07M
April 07, 2026	46.5	47.22	47.22	48.24	46.2	38.64M
April 03, 2026	47.98	46.42	46.42	48.09	46.13	37.83M
April 02, 2026	50.51	47.79	47.79	50.66	47.47	65.18M
April 01, 2026	50.85	51.2	51.2	52.22	50.08	60.4M
March 31, 2026	50.03	49	49	51.25	48.99	42.11M
March 30, 2026	49	49.9	49.9	50.13	47.5	60.78M
March 27, 2026	49.85	51.19	51.19	52	49.5	48.43M
March 26, 2026	50.5	50.7	50.7	52.83	50.2	58.82M
March 25, 2026	48.92	50.88	50.88	52.98	48.92	71.54M
March 24, 2026	50.76	48.35	48.35	50.85	46.89	71.84M
March 23, 2026	52.16	49.93	49.93	53.6	49.61	78.5M
March 20, 2026	53.55	53.62	53.62	56.13	53.2	106.14M
March 19, 2026	48.71	54.88	54.88	56.66	48.37	141.11M
March 18, 2026	49.45	50.14	50.14	50.35	48.66	40.14M
March 17, 2026	50.67	48.6	48.6	51.16	48.55	40.29M
March 16, 2026	50	50.56	50.56	50.84	49.28	36.74M
March 13, 2026	53	50.51	50.51	53.33	50	57.24M
March 12, 2026	53.5	53.05	53.05	54.47	52.66	44.21M
March 11, 2026	55.4	53.84	53.84	55.8	53.81	66.13M
March 10, 2026	52.01	55.45	56.14	57.77	52.01	54.68M
March 09, 2026	52.39	55.02	55.02	55.75	52.04	77.54M
March 06, 2026	52.01	53.21	53.21	53.25	51.97	42.01M
March 05, 2026	54.08	52.68	52.68	54.55	52.1	49.9M