Kanzhun Ltd ADR (BZ)
14.58 -0.20 (-1.35%)
Kanzhun Ltd is a technology company that operates a leading online recruitment platform, primarily serving the Chinese market. Through its innovative digital services, it connects job seekers with employers, facilitating the hiring process across various industries. The company's platform utilizes advanced algorithms and artificial intelligence to enhance the job search experience, offering users personalized job recommendations and employers tailored candidate profiles. By streamlining the recruitment process, Kanzhun Ltd aims to improve efficiency and effectiveness in job matching, catering to the evolving demands of the labor market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 14.77 | 14.77 | 14.32 | 14.58 | 14,553,953 | 14.58 |
| 12/12/2024 | 14.35 | 15.17 | 14.35 | 14.78 | 6,247,240 | 14.78 |
| 12/11/2024 | 14.15 | 14.80 | 13.99 | 14.49 | 4,825,227 | 14.49 |
| 12/10/2024 | 14.84 | 14.98 | 13.97 | 14.11 | 9,384,100 | 14.11 |
| 12/09/2024 | 14.90 | 15.82 | 14.90 | 15.34 | 4,667,779 | 15.34 |
| 12/06/2024 | 14.07 | 14.26 | 13.88 | 13.92 | 2,324,820 | 13.92 |
| 12/05/2024 | 13.62 | 13.96 | 13.53 | 13.89 | 5,058,084 | 13.89 |
| 12/04/2024 | 14.02 | 14.16 | 13.34 | 13.45 | 4,643,300 | 13.45 |
| 12/03/2024 | 13.90 | 14.20 | 13.87 | 14.02 | 3,382,022 | 14.02 |
| 12/02/2024 | 13.34 | 14.25 | 13.28 | 14.00 | 4,357,957 | 14.00 |
| 11/29/2024 | 12.77 | 13.68 | 12.72 | 13.50 | 4,276,801 | 13.50 |
| 11/27/2024 | 12.49 | 12.73 | 12.28 | 12.58 | 12,449,424 | 12.58 |
| 11/26/2024 | 12.63 | 12.66 | 12.16 | 12.18 | 4,114,692 | 12.18 |
| 11/25/2024 | 12.59 | 12.79 | 12.44 | 12.64 | 5,125,954 | 12.64 |
| 11/22/2024 | 12.70 | 12.92 | 12.59 | 12.76 | 3,918,275 | 12.76 |
| 11/21/2024 | 13.33 | 13.36 | 12.66 | 12.92 | 4,555,296 | 12.92 |
| 11/20/2024 | 13.84 | 13.88 | 13.42 | 13.44 | 2,974,515 | 13.44 |
| 11/19/2024 | 13.63 | 13.74 | 13.39 | 13.59 | 2,430,273 | 13.59 |
| 11/18/2024 | 13.61 | 13.94 | 13.41 | 13.78 | 3,628,930 | 13.78 |
| 11/15/2024 | 13.79 | 13.79 | 13.16 | 13.44 | 1,745,477 | 13.44 |
| 11/14/2024 | 13.57 | 13.70 | 13.25 | 13.49 | 2,885,813 | 13.49 |
| 11/13/2024 | 13.94 | 14.20 | 13.68 | 13.89 | 5,203,149 | 13.89 |
| 11/12/2024 | 14.04 | 14.09 | 13.57 | 13.79 | 4,625,853 | 13.79 |
| 11/11/2024 | 15.08 | 15.10 | 14.51 | 14.52 | 2,811,970 | 14.52 |
| 11/08/2024 | 14.58 | 15.01 | 14.50 | 14.89 | 4,132,426 | 14.89 |
| 11/07/2024 | 15.31 | 15.50 | 14.99 | 15.33 | 3,567,072 | 15.33 |
| 11/06/2024 | 14.37 | 14.97 | 14.25 | 14.80 | 5,052,591 | 14.80 |
| 11/05/2024 | 15.10 | 15.16 | 14.87 | 15.04 | 2,697,101 | 15.04 |
| 11/04/2024 | 14.72 | 15.01 | 14.66 | 14.76 | 3,006,109 | 14.76 |
| 11/01/2024 | 14.73 | 15.01 | 14.45 | 14.66 | 3,884,533 | 14.66 |
| 10/31/2024 | 14.95 | 14.98 | 14.42 | 14.55 | 2,722,236 | 14.55 |
| 10/30/2024 | 14.87 | 15.07 | 14.73 | 14.95 | 3,703,429 | 14.95 |
| 10/29/2024 | 15.57 | 15.86 | 15.24 | 15.39 | 4,238,101 | 15.39 |
| 10/28/2024 | 15.12 | 15.56 | 14.94 | 15.26 | 2,383,386 | 15.26 |
| 10/25/2024 | 14.57 | 14.96 | 14.35 | 14.89 | 5,306,299 | 14.89 |
| 10/24/2024 | 14.68 | 14.79 | 14.11 | 14.30 | 3,245,082 | 14.30 |
| 10/23/2024 | 15.01 | 15.14 | 14.72 | 14.76 | 1,993,005 | 14.76 |
| 10/22/2024 | 14.80 | 15.06 | 14.67 | 14.92 | 2,619,745 | 14.92 |
| 10/21/2024 | 14.87 | 15.18 | 14.81 | 14.97 | 4,048,554 | 14.97 |
| 10/18/2024 | 15.85 | 15.91 | 15.07 | 15.15 | 2,096,001 | 15.15 |
| 10/17/2024 | 14.82 | 15.12 | 14.69 | 14.89 | 3,283,267 | 14.89 |
| 10/16/2024 | 15.38 | 15.60 | 15.13 | 15.37 | 2,388,775 | 15.37 |
| 10/15/2024 | 15.43 | 15.65 | 14.79 | 15.12 | 6,058,635 | 15.12 |
| 10/14/2024 | 16.45 | 16.82 | 16.04 | 16.10 | 3,877,348 | 16.10 |
| 10/11/2024 | 16.61 | 17.18 | 16.61 | 17.00 | 3,167,502 | 17.00 |
| 10/10/2024 | 16.89 | 17.07 | 16.66 | 16.94 | 2,581,638 | 16.94 |
| 10/09/2024 | 16.64 | 16.92 | 16.35 | 16.77 | 4,816,323 | 16.77 |
| 10/08/2024 | 17.00 | 17.40 | 16.85 | 17.27 | 4,105,045 | 17.27 |
| 10/07/2024 | 19.23 | 19.43 | 18.27 | 18.99 | 7,004,987 | 18.99 |
| 10/04/2024 | 18.94 | 19.27 | 18.76 | 19.19 | 3,864,850 | 19.19 |
| 10/03/2024 | 17.74 | 18.76 | 17.71 | 18.56 | 5,575,127 | 18.56 |
| 10/02/2024 | 19.24 | 19.50 | 17.94 | 18.39 | 9,630,745 | 18.39 |
| 10/01/2024 | 17.62 | 18.15 | 17.14 | 18.04 | 6,770,609 | 18.04 |
| 9/30/2024 | 19.00 | 19.16 | 17.31 | 17.36 | 13,506,753 | 17.36 |
| 9/27/2024 | 16.77 | 17.39 | 16.67 | 17.19 | 12,598,261 | 17.19 |
| 9/26/2024 | 16.40 | 16.65 | 15.80 | 16.12 | 21,972,763 | 16.12 |
| 9/25/2024 | 14.81 | 14.96 | 14.16 | 14.27 | 7,831,777 | 14.27 |
| 9/24/2024 | 13.80 | 15.26 | 13.76 | 15.19 | 10,056,936 | 15.19 |
| 9/23/2024 | 12.57 | 12.90 | 12.51 | 12.73 | 2,849,686 | 12.73 |
| 9/20/2024 | 13.11 | 13.16 | 12.52 | 12.55 | 5,747,137 | 12.55 |
| 9/19/2024 | 12.68 | 13.05 | 12.41 | 12.99 | 3,997,747 | 12.99 |
| 9/18/2024 | 12.46 | 12.53 | 12.05 | 12.10 | 1,574,467 | 12.10 |
| 9/17/2024 | 12.46 | 12.58 | 12.28 | 12.44 | 5,716,267 | 12.44 |
| 9/16/2024 | 12.28 | 12.30 | 12.07 | 12.25 | 2,740,412 | 12.25 |