Beijing Kingee Culture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.140	2.160	2.120	2.150	2.150	2,773,500
2024-07-24	2.200	2.210	2.110	2.150	2.150	6,375,600
2024-07-23	2.200	2.240	2.200	2.210	2.210	2,473,603
2024-07-22	2.220	2.220	2.190	2.200	2.200	2,750,403
2024-07-19	2.240	2.250	2.210	2.230	2.230	2,750,800
2024-07-18	2.240	2.260	2.210	2.240	2.240	3,284,101
2024-07-17	2.260	2.290	2.240	2.250	2.250	3,315,400
2024-07-16	2.220	2.270	2.220	2.240	2.240	1,963,900
2024-07-15	2.300	2.310	2.240	2.260	2.260	2,429,000
2024-07-12	2.300	2.340	2.290	2.320	2.320	2,363,200
2024-07-11	2.260	2.310	2.250	2.290	2.290	3,796,300
2024-07-10	2.230	2.280	2.230	2.250	2.250	2,914,500
2024-07-09	2.210	2.260	2.190	2.230	2.230	3,903,900
2024-07-08	2.270	2.280	2.210	2.230	2.230	3,083,400
2024-07-05	2.230	2.290	2.180	2.280	2.280	4,263,875
2024-07-04	2.270	2.290	2.190	2.210	2.210	3,625,000
2024-07-03	2.300	2.350	2.270	2.270	2.270	3,670,100
2024-07-02	2.280	2.310	2.260	2.290	2.290	2,419,100
2024-07-01	2.270	2.300	2.250	2.280	2.280	3,105,000
2024-06-28	2.270	2.300	2.250	2.270	2.270	1,771,300
2024-06-27	2.280	2.310	2.240	2.270	2.270	2,997,700
2024-06-26	2.210	2.280	2.170	2.280	2.280	3,775,121
2024-06-25	2.280	2.300	2.190	2.210	2.210	5,967,108
2024-06-24	2.370	2.410	2.260	2.280	2.280	7,640,821
2024-06-21	2.260	2.370	2.220	2.370	2.370	7,766,621
2024-06-20	2.370	2.370	2.260	2.260	2.260	9,429,660
2024-06-19	2.340	2.410	2.340	2.380	2.380	3,607,100
2024-06-18	2.390	2.390	2.320	2.350	2.350	4,531,000
2024-06-17	2.490	2.490	2.370	2.380	2.380	8,863,000
2024-06-14	2.440	2.510	2.380	2.490	2.490	5,482,425
2024-06-13	2.570	2.590	2.440	2.450	2.450	10,862,000
2024-06-12	2.700	2.700	2.540	2.570	2.570	14,712,500
2024-06-11	2.630	2.630	2.630	2.630	2.630	0
2024-06-07	2.580	2.650	2.570	2.630	2.630	7,132,400
2024-06-06	2.560	2.700	2.560	2.560	2.560	14,217,100
2024-06-05	2.680	2.700	2.630	2.690	2.690	3,796,600
2024-06-04	2.700	2.700	2.550	2.670	2.670	6,077,000
2024-06-03	2.770	2.790	2.660	2.660	2.660	9,337,400
2024-05-31	2.790	2.850	2.760	2.800	2.800	6,281,100
2024-05-30	2.780	2.780	2.740	2.760	2.760	5,132,500
2024-05-29	2.740	2.780	2.740	2.770	2.770	5,679,500
2024-05-28	2.710	2.800	2.670	2.740	2.740	6,137,200
2024-05-27	2.700	2.790	2.640	2.710	2.710	7,637,900
2024-05-24	2.810	2.830	2.670	2.720	2.720	15,753,800
2024-05-23	2.730	2.860	2.700	2.810	2.810	15,077,500
2024-05-22	2.750	2.770	2.700	2.720	2.720	4,693,966
2024-05-21	2.780	2.820	2.720	2.730	2.730	5,628,300
2024-05-20	2.760	2.860	2.760	2.800	2.800	7,285,500
2024-05-17	2.780	2.830	2.750	2.760	2.760	6,922,500
2024-05-16	2.760	2.840	2.700	2.830	2.830	14,196,300
2024-05-15	2.690	2.790	2.680	2.780	2.780	10,602,300
2024-05-14	2.530	2.660	2.530	2.660	2.660	7,258,700
2024-05-13	2.570	2.600	2.530	2.530	2.530	5,761,900
2024-05-10	2.600	2.630	2.560	2.560	2.560	4,592,900
2024-05-09	2.580	2.610	2.540	2.600	2.600	5,734,537
2024-05-08	2.610	2.670	2.590	2.620	2.620	5,552,700
2024-05-07	2.640	2.680	2.530	2.610	2.610	12,168,003
2024-05-06	2.760	2.790	2.650	2.650	2.650	15,539,600
2024-04-30	2.850	2.880	2.790	2.790	2.790	5,767,200
2024-04-29	2.840	2.840	2.810	2.810	2.810	8,048,600

← NewerPage 10 of 21 · 1,212 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.