Beijing Kingee Culture Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.450	2.490	2.450	2.470	2.470	25,116,700
2026-10-20	2.430	2.470	2.420	2.460	2.460	25,738,300
2026-10-19	2.460	2.490	2.410	2.450	2.450	32,602,100
2026-10-16	2.520	2.540	2.460	2.480	2.480	35,734,900
2026-10-15	2.510	2.550	2.480	2.490	2.490	41,686,301
2026-10-14	2.570	2.580	2.530	2.550	2.550	30,368,699
2026-10-13	2.520	2.620	2.490	2.580	2.580	47,930,898
2026-10-12	2.610	2.620	2.550	2.560	2.560	34,089,301
2026-10-09	2.570	2.640	2.530	2.630	2.630	48,708,898
2026-10-08	2.580	2.610	2.530	2.550	2.550	37,660,699
2026-09-30	2.630	2.640	2.560	2.590	2.590	32,050,699
2026-09-29	2.560	2.600	2.550	2.580	2.580	31,045,199
2026-09-28	2.650	2.650	2.560	2.560	2.560	38,692,500
2026-09-24	2.640	2.670	2.620	2.660	2.660	35,652,301
2026-09-23	2.730	2.740	2.650	2.660	2.660	52,721,102
2026-09-22	2.750	2.800	2.710	2.750	2.750	67,625,398
2026-09-21	2.720	2.760	2.710	2.750	2.750	55,082,102
2026-09-18	2.720	2.730	2.680	2.720	2.720	55,845,398
2026-09-17	2.680	2.680	2.640	2.680	2.680	44,157,102
2026-09-16	2.640	2.710	2.630	2.690	2.690	46,923,699
2026-09-15	2.740	2.750	2.650	2.650	2.650	62,949,895
2026-09-14	2.730	2.770	2.710	2.750	2.750	53,470,000
2026-09-11	2.780	2.800	2.680	2.720	2.720	105,190,492
2026-09-10	2.900	2.940	2.830	2.860	2.860	103,631,602
2026-09-09	2.980	3.010	2.880	2.960	2.960	168,313,109
2026-09-08	2.990	3.150	2.930	3.030	3.030	178,376,984
2026-09-07	3.000	3.070	2.950	2.980	2.980	269,950,594
2026-09-04	3.070	3.310	3.050	3.150	3.150	386,947,938
2026-09-03	3.160	3.180	3.000	3.010	3.010	159,467,469
2026-09-02	3.080	3.110	2.980	3.060	3.060	224,213,500
2026-09-01	2.910	3.180	2.880	3.180	3.180	223,886,000
2026-08-31	2.900	2.920	2.810	2.890	2.890	164,988,891
2026-08-28	2.980	3.110	2.910	3.060	3.060	233,538,297
2026-08-27	2.960	3.110	2.920	2.990	2.990	260,048,188
2026-08-26	2.770	3.080	2.750	3.080	3.080	182,119,578
2026-08-25	2.820	2.880	2.740	2.800	2.800	157,244,188
2026-08-24	2.640	2.970	2.640	2.850	2.850	225,734,781
2026-08-21	2.630	2.820	2.610	2.730	2.730	204,945,531
2026-08-20	2.640	2.690	2.560	2.590	2.590	122,906,297
2026-08-19	2.570	2.590	2.500	2.520	2.520	85,312,094
2026-08-18	2.670	2.700	2.570	2.620	2.620	122,549,906
2026-08-17	2.710	2.740	2.640	2.690	2.690	105,378,398
2026-08-14	2.810	2.840	2.640	2.680	2.680	177,432,094
2026-08-13	3.010	3.050	2.810	2.830	2.830	274,516,625
2026-08-12	2.980	3.070	2.940	3.010	3.010	317,766,781
2026-08-11	2.830	3.050	2.830	3.050	3.050	243,697,484
2026-08-10	2.930	2.990	2.770	2.770	2.770	378,525,562
2026-08-07	3.230	3.230	2.940	3.080	3.080	491,641,219
2026-08-06	2.940	2.940	2.940	2.940	2.940	26,559,801
2026-08-05	2.420	2.670	2.400	2.670	2.670	50,512,801
2026-08-04	2.450	2.470	2.420	2.430	2.430	41,140,398
2026-08-03	2.430	2.460	2.410	2.460	2.460	39,221,500
2026-07-31	2.390	2.440	2.360	2.430	2.430	39,439,500
2026-07-30	2.350	2.420	2.340	2.380	2.380	43,902,102
2026-07-29	2.330	2.390	2.320	2.360	2.360	44,151,504
2026-07-28	2.270	2.350	2.260	2.330	2.330	43,051,070
2026-07-27	2.230	2.290	2.220	2.280	2.280	29,563,900
2026-07-24	2.290	2.300	2.220	2.220	2.220	33,688,301
2026-07-23	2.240	2.320	2.230	2.310	2.310	38,520,805
2026-07-22	2.250	2.290	2.230	2.250	2.250	34,970,203

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.