Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 2.920 | 3.120 | 2.920 | 3.120 | 3.120 | 4,978,393 |
| 2023-10-27 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 3,920,730 |
| 2023-10-26 | 2.950 | 2.960 | 2.930 | 2.960 | 2.960 | 2,526,604 |
| 2023-10-25 | 2.930 | 2.960 | 2.920 | 2.950 | 2.950 | 3,409,400 |
| 2023-10-24 | 2.920 | 2.960 | 2.900 | 2.930 | 2.930 | 3,735,103 |
| 2023-10-23 | 3.020 | 3.060 | 2.920 | 2.920 | 2.920 | 6,531,100 |
| 2023-10-20 | 3.030 | 3.100 | 3.030 | 3.070 | 3.070 | 3,095,500 |
| 2023-10-19 | 3.110 | 3.110 | 3.030 | 3.070 | 3.070 | 2,838,600 |
| 2023-10-18 | 3.130 | 3.140 | 3.070 | 3.110 | 3.110 | 3,112,500 |
| 2023-10-17 | 3.130 | 3.150 | 3.090 | 3.140 | 3.140 | 3,260,400 |
| 2023-10-16 | 3.150 | 3.270 | 3.120 | 3.140 | 3.140 | 8,105,903 |
| 2023-10-13 | 3.150 | 3.150 | 3.080 | 3.110 | 3.110 | 2,612,900 |
| 2023-10-12 | 3.140 | 3.150 | 3.060 | 3.110 | 3.110 | 4,096,300 |
| 2023-10-11 | 3.150 | 3.160 | 3.090 | 3.120 | 3.120 | 4,055,900 |
| 2023-10-10 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 2,842,203 |
| 2023-10-09 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 3,344,100 |
| 2023-09-28 | 3.210 | 3.250 | 3.120 | 3.240 | 3.240 | 3,569,065 |
| 2023-09-27 | 3.160 | 3.260 | 3.160 | 3.190 | 3.190 | 5,778,500 |
| 2023-09-26 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 5,755,903 |
| 2023-09-25 | 3.240 | 3.260 | 3.120 | 3.130 | 3.130 | 9,640,200 |
| 2023-09-22 | 3.260 | 3.320 | 3.240 | 3.270 | 3.270 | 7,379,100 |
| 2023-09-21 | 3.290 | 3.300 | 3.230 | 3.260 | 3.260 | 3,159,500 |
| 2023-09-20 | 3.330 | 3.340 | 3.280 | 3.290 | 3.290 | 5,749,900 |
| 2023-09-19 | 3.320 | 3.360 | 3.310 | 3.340 | 3.340 | 7,165,000 |
| 2023-09-18 | 3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 6,526,084 |
| 2023-09-15 | 3.390 | 3.480 | 3.360 | 3.390 | 3.390 | 7,756,900 |
| 2023-09-14 | 3.480 | 3.560 | 3.390 | 3.440 | 3.440 | 15,571,784 |
| 2023-09-13 | 3.460 | 3.660 | 3.420 | 3.570 | 3.570 | 11,923,700 |
| 2023-09-12 | 3.520 | 3.520 | 3.470 | 3.490 | 3.490 | 4,877,800 |
| 2023-09-11 | 3.600 | 3.600 | 3.480 | 3.510 | 3.510 | 9,657,576 |
| 2023-09-08 | 3.470 | 3.680 | 3.470 | 3.610 | 3.610 | 10,671,310 |
| 2023-09-07 | 3.540 | 3.650 | 3.480 | 3.500 | 3.500 | 10,255,600 |
| 2023-09-06 | 3.590 | 3.730 | 3.540 | 3.590 | 3.590 | 15,603,603 |
| 2023-09-05 | 3.470 | 3.580 | 3.420 | 3.550 | 3.550 | 5,351,951 |
| 2023-09-04 | 3.390 | 3.470 | 3.390 | 3.470 | 3.470 | 5,058,000 |
| 2023-09-01 | 3.370 | 3.490 | 3.370 | 3.440 | 3.440 | 11,803,300 |
| 2023-08-31 | 3.260 | 3.360 | 3.240 | 3.320 | 3.320 | 5,790,100 |
| 2023-08-30 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 3,050,403 |
| 2023-08-29 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 3,502,600 |
| 2023-08-28 | 3.320 | 3.330 | 3.170 | 3.250 | 3.250 | 5,363,800 |
| 2023-08-25 | 3.330 | 3.330 | 3.210 | 3.260 | 3.260 | 3,910,000 |
| 2023-08-24 | 3.300 | 3.350 | 3.170 | 3.330 | 3.330 | 10,946,500 |
| 2023-08-23 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 2,020,942 |
| 2023-08-22 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 2,424,400 |
| 2023-08-21 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 3,244,000 |
| 2023-08-18 | 3.410 | 3.440 | 3.350 | 3.380 | 3.380 | 4,397,000 |
| 2023-08-17 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 2,382,100 |
| 2023-08-16 | 3.430 | 3.440 | 3.360 | 3.390 | 3.390 | 4,167,514 |
| 2023-08-15 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 2,945,200 |
| 2023-08-14 | 3.380 | 3.390 | 3.300 | 3.380 | 3.380 | 3,873,800 |
| 2023-08-11 | 3.480 | 3.490 | 3.360 | 3.410 | 3.410 | 4,598,600 |
| 2023-08-10 | 3.430 | 3.530 | 3.380 | 3.480 | 3.480 | 5,791,800 |
| 2023-08-09 | 3.370 | 3.430 | 3.370 | 3.410 | 3.410 | 1,911,900 |
| 2023-08-08 | 3.400 | 3.410 | 3.330 | 3.410 | 3.410 | 3,699,700 |
| 2023-08-07 | 3.470 | 3.470 | 3.350 | 3.430 | 3.430 | 6,206,200 |
| 2023-08-04 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 2,184,750 |
| 2023-08-03 | 3.470 | 3.490 | 3.440 | 3.450 | 3.450 | 2,463,300 |
| 2023-08-02 | 3.530 | 3.530 | 3.440 | 3.460 | 3.460 | 3,337,430 |
| 2023-08-01 | 3.540 | 3.570 | 3.480 | 3.510 | 3.510 | 4,705,200 |
| 2023-07-31 | 3.500 | 3.590 | 3.450 | 3.570 | 3.570 | 4,208,700 |
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.