Beijing Kingee Culture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.810	2.860	2.810	2.850	2.850	5,551,010
2024-04-25	2.870	2.890	2.840	2.840	2.840	7,074,300
2024-04-24	2.810	2.890	2.800	2.870	2.870	8,516,100
2024-04-23	2.760	2.830	2.740	2.830	2.830	7,061,000
2024-04-22	2.750	2.770	2.710	2.750	2.750	6,845,417
2024-04-19	2.760	2.780	2.710	2.720	2.720	6,383,303
2024-04-18	2.730	2.830	2.730	2.770	2.770	6,619,500
2024-04-17	2.640	2.820	2.630	2.770	2.770	10,519,000
2024-04-16	2.820	2.850	2.700	2.700	2.700	9,190,603
2024-04-15	2.840	2.950	2.840	2.840	2.840	16,577,400
2024-04-12	2.990	3.000	2.960	2.990	2.990	8,589,110
2024-04-11	2.990	3.010	2.960	2.990	2.990	8,981,910
2024-04-10	3.040	3.060	2.960	2.980	2.980	11,969,800
2024-04-09	3.030	3.050	3.000	3.030	3.030	11,667,493
2024-04-08	2.990	3.150	2.990	3.030	3.030	17,391,813
2024-04-03	2.990	3.060	2.940	3.010	3.010	24,008,494
2024-04-02	2.790	3.090	2.790	3.050	3.050	47,452,687
2024-04-01	2.940	2.940	2.940	2.940	2.940	5,919,900
2024-03-29	3.130	3.130	3.030	3.090	3.090	39,530,844
2024-03-28	2.980	2.980	2.980	2.980	2.980	1,841,500
2024-03-27	2.880	2.910	2.830	2.840	2.840	4,889,200
2024-03-26	2.980	2.990	2.870	2.910	2.910	5,895,203
2024-03-25	2.990	3.050	2.950	2.980	2.980	6,306,800
2024-03-22	2.900	3.000	2.850	2.980	2.980	7,397,206
2024-03-21	2.900	2.980	2.880	2.920	2.920	6,071,900
2024-03-20	2.880	2.910	2.850	2.900	2.900	7,950,100
2024-03-19	2.860	2.900	2.810	2.850	2.850	5,041,900
2024-03-18	2.950	2.990	2.850	2.860	2.860	7,967,701
2024-03-15	2.800	2.900	2.760	2.900	2.900	10,736,600
2024-03-14	2.890	2.910	2.800	2.820	2.820	7,427,700
2024-03-13	2.890	2.940	2.870	2.890	2.890	5,192,793
2024-03-12	2.990	3.020	2.870	2.920	2.920	6,992,101
2024-03-11	2.970	3.090	2.920	2.980	2.980	8,963,400
2024-03-08	2.900	3.000	2.840	3.000	3.000	9,366,466
2024-03-07	2.960	3.070	2.830	2.860	2.860	16,408,066
2024-03-06	2.910	2.960	2.840	2.960	2.960	9,405,466
2024-03-05	2.710	2.820	2.700	2.820	2.820	12,474,000
2024-03-04	2.650	2.740	2.600	2.690	2.690	12,275,900
2024-03-01	2.490	2.610	2.490	2.610	2.610	5,949,900
2024-02-29	2.420	2.520	2.400	2.490	2.490	4,721,477
2024-02-28	2.630	2.630	2.490	2.490	2.490	6,903,600
2024-02-27	2.570	2.620	2.560	2.620	2.620	5,258,200
2024-02-26	2.610	2.640	2.560	2.590	2.590	4,223,403
2024-02-23	2.640	2.640	2.550	2.600	2.600	7,122,100
2024-02-22	2.650	2.680	2.620	2.660	2.660	3,966,100
2024-02-21	2.610	2.710	2.610	2.660	2.660	3,983,300
2024-02-20	2.670	2.670	2.600	2.620	2.620	2,952,797
2024-02-19	2.660	2.660	2.540	2.610	2.610	5,607,801
2024-02-08	2.400	2.530	2.390	2.530	2.530	2,888,500
2024-02-07	2.300	2.420	2.300	2.410	2.410	5,547,800
2024-02-06	2.190	2.330	2.170	2.300	2.300	4,084,500
2024-02-05	2.330	2.390	2.280	2.280	2.280	4,879,094
2024-02-02	2.550	2.580	2.400	2.400	2.400	5,754,100
2024-02-01	2.610	2.630	2.520	2.530	2.530	5,644,494
2024-01-31	2.790	2.790	2.640	2.650	2.650	10,847,100
2024-01-30	2.830	2.840	2.770	2.780	2.780	3,702,300
2024-01-29	2.900	2.920	2.800	2.840	2.840	4,494,700
2024-01-26	2.840	2.910	2.830	2.880	2.880	3,678,900
2024-01-25	2.840	2.880	2.800	2.840	2.840	4,008,600
2024-01-24	2.770	2.850	2.750	2.820	2.820	4,213,772

← NewerPage 11 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.