KANZHUN LIMITED - American Depository Shares (BZ)

Historical Prices For KANZHUN LIMITED - American Depository Shares (BZ)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.20	18.91	18.13	18.87	6,463,190	18.87
4/02/2025	18.90	19.11	18.59	19.00	5,041,557	19.00
4/01/2025	18.90	19.27	18.75	19.06	3,206,437	19.06
3/31/2025	19.35	19.41	18.87	19.17	7,225,457	19.17
3/28/2025	19.78	19.92	19.25	19.46	5,296,219	19.46
3/27/2025	19.74	20.55	19.54	20.06	7,859,298	20.06
3/26/2025	19.79	20.05	19.29	19.73	3,983,725	19.73
3/25/2025	19.89	20.23	19.73	19.91	6,334,289	19.91
3/24/2025	20.00	20.21	19.84	20.01	11,260,345	20.01
3/21/2025	19.69	20.05	19.56	19.98	4,930,625	19.98
3/20/2025	19.59	20.48	19.55	20.29	6,988,796	20.29
3/19/2025	20.81	20.81	20.37	20.56	5,280,927	20.56
3/18/2025	20.61	20.79	19.86	20.56	6,539,660	20.56
3/17/2025	19.59	20.48	19.46	20.47	13,231,073	20.47
3/14/2025	19.22	19.81	18.97	19.75	9,788,847	19.75
3/13/2025	18.40	19.00	18.02	18.86	7,156,815	18.86
3/12/2025	17.92	18.70	17.91	18.67	5,024,193	18.67
3/11/2025	19.05	19.07	17.48	18.27	6,939,178	18.27
3/10/2025	17.59	17.69	17.00	17.41	6,095,966	17.41
3/07/2025	17.61	18.32	17.52	17.86	4,773,758	17.86
3/06/2025	17.49	17.99	17.10	17.34	6,197,757	17.34
3/05/2025	16.54	17.33	16.50	17.14	6,295,599	17.14
3/04/2025	15.60	16.27	15.50	16.11	2,469,666	16.11
3/03/2025	16.21	16.28	15.47	15.55	2,953,490	15.55
2/28/2025	15.52	16.03	15.41	16.00	7,217,832	16.00
2/27/2025	15.72	16.00	15.24	15.72	4,441,254	15.72
2/26/2025	16.46	16.55	15.78	15.79	5,978,536	15.79
2/25/2025	16.00	16.21	15.85	15.89	7,831,560	15.89
2/24/2025	16.11	16.28	15.43	16.00	8,595,584	16.00
2/21/2025	16.09	16.24	15.81	16.00	6,054,836	16.00
2/20/2025	15.92	16.02	15.29	15.64	4,426,838	15.64
2/19/2025	15.78	15.78	15.11	15.40	4,121,141	15.40
2/18/2025	16.48	16.94	15.56	15.65	5,304,231	15.65
2/14/2025	16.69	17.24	16.23	16.49	6,812,332	16.49
2/13/2025	15.48	15.96	15.37	15.90	4,820,613	15.90
2/12/2025	14.78	16.00	14.60	15.94	5,472,064	15.94
2/11/2025	15.40	15.44	14.66	14.70	4,137,756	14.70
2/10/2025	15.77	15.97	15.64	15.74	4,999,227	15.74
2/07/2025	15.06	15.62	15.06	15.41	2,876,140	15.41
2/06/2025	14.90	15.15	14.65	14.76	1,928,679	14.76
2/05/2025	14.89	15.05	14.63	14.64	2,971,868	14.64
2/04/2025	14.83	15.36	14.82	15.25	4,477,980	15.25
2/03/2025	14.22	14.73	14.00	14.72	2,980,875	14.72
1/31/2025	15.32	15.32	14.34	14.41	1,914,220	14.41
1/30/2025	14.77	15.54	14.77	15.37	5,003,612	15.37
1/29/2025	15.23	15.23	14.68	14.74	2,229,388	14.74
1/28/2025	14.90	15.16	14.76	15.13	1,149,023	15.13
1/27/2025	14.93	15.17	14.76	14.89	2,286,733	14.89
1/24/2025	14.39	14.85	14.12	14.84	1,757,121	14.84
1/23/2025	14.60	14.60	14.05	14.26	1,567,252	14.26
1/22/2025	14.47	14.72	14.38	14.61	3,172,675	14.61
1/21/2025	14.78	14.84	14.19	14.56	2,118,994	14.56
1/17/2025	13.80	14.71	13.80	14.69	2,626,589	14.69
1/16/2025	14.00	14.04	13.69	13.86	1,453,564	13.86
1/15/2025	14.16	14.29	13.98	14.01	2,564,491	14.01
1/14/2025	13.53	14.11	13.43	14.05	7,158,615	14.05
1/13/2025	12.90	13.35	12.85	13.33	4,824,050	13.33
1/10/2025	13.20	13.23	12.89	12.92	4,425,382	12.92
1/08/2025	13.46	13.59	13.13	13.32	3,027,470	13.32
1/07/2025	13.63	13.80	13.45	13.53	2,931,127	13.53
1/06/2025	14.00	14.00	13.38	13.60	3,214,283	13.60