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 ¥1,663.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,554.32, while ¥1000 invested 1 year ago would be worth ¥1,451.81. This corresponds to total returns of 66.38%, 155.43%, 45.18%, respectively, with annualized returns of 5.22%, 20.62%, 45.18%.

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 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
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