Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.470 | 3.530 | 3.420 | 3.490 | 3.490 | 4,606,803 |
| 2023-07-27 | 3.520 | 3.540 | 3.430 | 3.480 | 3.480 | 7,390,553 |
| 2023-07-26 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 5,189,900 |
| 2023-07-25 | 3.610 | 3.650 | 3.560 | 3.580 | 3.580 | 4,301,904 |
| 2023-07-24 | 3.680 | 3.720 | 3.610 | 3.610 | 3.610 | 5,206,700 |
| 2023-07-21 | 3.880 | 3.950 | 3.610 | 3.730 | 3.730 | 13,561,490 |
| 2023-07-20 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 3,349,200 |
| 2023-07-19 | 3.790 | 3.850 | 3.780 | 3.810 | 3.810 | 2,627,400 |
| 2023-07-18 | 3.830 | 3.860 | 3.770 | 3.800 | 3.800 | 3,991,700 |
| 2023-07-17 | 3.810 | 3.880 | 3.750 | 3.830 | 3.830 | 5,199,100 |
| 2023-07-14 | 3.910 | 3.910 | 3.760 | 3.810 | 3.810 | 6,794,666 |
| 2023-07-13 | 3.810 | 3.930 | 3.810 | 3.840 | 3.840 | 8,066,043 |
| 2023-07-12 | 3.830 | 3.900 | 3.720 | 3.780 | 3.780 | 19,486,061 |
| 2023-07-11 | 3.540 | 3.720 | 3.520 | 3.720 | 3.720 | 12,886,571 |
| 2023-07-10 | 3.570 | 3.570 | 3.510 | 3.540 | 3.540 | 3,404,823 |
| 2023-07-07 | 3.490 | 3.550 | 3.430 | 3.540 | 3.540 | 4,056,220 |
| 2023-07-06 | 3.460 | 3.560 | 3.440 | 3.490 | 3.490 | 2,920,428 |
| 2023-07-05 | 3.530 | 3.530 | 3.470 | 3.480 | 3.480 | 3,701,903 |
| 2023-07-04 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 3,712,100 |
| 2023-07-03 | 3.560 | 3.580 | 3.500 | 3.550 | 3.550 | 3,826,683 |
| 2023-06-30 | 3.460 | 3.590 | 3.440 | 3.560 | 3.560 | 6,796,895 |
| 2023-06-29 | 3.430 | 3.470 | 3.390 | 3.450 | 3.450 | 4,039,785 |
| 2023-06-28 | 3.450 | 3.500 | 3.300 | 3.430 | 3.430 | 5,405,700 |
| 2023-06-27 | 3.530 | 3.530 | 3.430 | 3.450 | 3.450 | 4,553,374 |
| 2023-06-26 | 3.450 | 3.550 | 3.430 | 3.460 | 3.460 | 4,757,850 |
| 2023-06-21 | 3.560 | 3.580 | 3.470 | 3.490 | 3.490 | 3,204,000 |
| 2023-06-20 | 3.590 | 3.590 | 3.510 | 3.540 | 3.540 | 4,035,609 |
| 2023-06-19 | 3.590 | 3.660 | 3.570 | 3.580 | 3.580 | 5,466,000 |
| 2023-06-16 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 4,076,400 |
| 2023-06-15 | 3.580 | 3.670 | 3.550 | 3.570 | 3.570 | 5,372,100 |
| 2023-06-14 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 5,800,000 |
| 2023-06-13 | 3.430 | 3.620 | 3.430 | 3.580 | 3.580 | 9,627,946 |
| 2023-06-12 | 3.440 | 3.520 | 3.330 | 3.460 | 3.460 | 7,564,917 |
| 2023-06-09 | 3.490 | 3.490 | 3.380 | 3.430 | 3.430 | 6,015,262 |
| 2023-06-08 | 3.470 | 3.540 | 3.430 | 3.470 | 3.470 | 3,986,710 |
| 2023-06-07 | 3.520 | 3.540 | 3.440 | 3.500 | 3.500 | 3,900,100 |
| 2023-06-06 | 3.560 | 3.630 | 3.480 | 3.490 | 3.490 | 6,648,201 |
| 2023-06-05 | 3.530 | 3.600 | 3.430 | 3.540 | 3.540 | 6,867,001 |
| 2023-06-02 | 3.540 | 3.650 | 3.500 | 3.600 | 3.600 | 6,909,135 |
| 2023-06-01 | 3.620 | 3.620 | 3.440 | 3.540 | 3.540 | 15,364,760 |
| 2023-05-31 | 3.700 | 3.710 | 3.580 | 3.620 | 3.620 | 8,351,803 |
| 2023-05-30 | 3.630 | 3.720 | 3.560 | 3.670 | 3.670 | 12,795,404 |
| 2023-05-29 | 3.480 | 3.650 | 3.480 | 3.630 | 3.630 | 15,233,626 |
| 2023-05-26 | 3.430 | 3.550 | 3.430 | 3.480 | 3.480 | 9,246,843 |
| 2023-05-25 | 3.440 | 3.580 | 3.300 | 3.410 | 3.410 | 16,185,277 |
| 2023-05-24 | 3.260 | 3.470 | 3.260 | 3.460 | 3.460 | 14,210,347 |
| 2023-05-23 | 3.210 | 3.340 | 3.180 | 3.310 | 3.310 | 16,468,356 |
| 2023-05-22 | 3.010 | 3.180 | 2.990 | 3.180 | 3.180 | 8,306,538 |
| 2023-05-19 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 4,352,821 |
| 2023-05-18 | 3.020 | 3.090 | 3.020 | 3.060 | 3.060 | 5,856,173 |
| 2023-05-17 | 2.950 | 3.070 | 2.940 | 3.050 | 3.050 | 7,076,012 |
| 2023-05-16 | 3.010 | 3.120 | 2.890 | 2.970 | 2.970 | 14,030,410 |
| 2023-05-15 | 3.110 | 3.110 | 2.870 | 3.030 | 3.030 | 31,182,039 |
| 2023-05-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,214,095 |
| 2023-05-11 | 2.560 | 2.820 | 2.560 | 2.820 | 2.820 | 26,309,254 |
| 2023-05-10 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 838,500 |
| 2023-05-09 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 925,800 |
| 2023-05-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,087,700 |
| 2023-05-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 8,247,800 |
| 2023-05-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
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.