Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.200 | 3.340 | 3.200 | 3.310 | 3.310 | 10,736,092 |
| 2023-04-27 | 3.200 | 3.380 | 3.170 | 3.220 | 3.220 | 12,219,204 |
| 2023-04-26 | 3.130 | 3.220 | 3.130 | 3.220 | 3.220 | 9,973,743 |
| 2023-04-25 | 3.240 | 3.280 | 3.040 | 3.160 | 3.160 | 20,118,301 |
| 2023-04-24 | 3.240 | 3.310 | 3.200 | 3.280 | 3.280 | 14,598,832 |
| 2023-04-21 | 3.410 | 3.410 | 3.230 | 3.260 | 3.260 | 17,876,296 |
| 2023-04-20 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 8,162,208 |
| 2023-04-19 | 3.480 | 3.520 | 3.420 | 3.430 | 3.430 | 12,963,613 |
| 2023-04-18 | 3.530 | 3.530 | 3.450 | 3.480 | 3.480 | 9,404,200 |
| 2023-04-17 | 3.640 | 3.650 | 3.470 | 3.530 | 3.530 | 21,139,979 |
| 2023-04-14 | 3.620 | 3.730 | 3.610 | 3.640 | 3.640 | 20,864,000 |
| 2023-04-13 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 14,212,000 |
| 2023-04-12 | 3.590 | 3.680 | 3.560 | 3.610 | 3.610 | 16,509,300 |
| 2023-04-11 | 3.420 | 3.640 | 3.380 | 3.630 | 3.630 | 25,865,262 |
| 2023-04-10 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 12,477,846 |
| 2023-04-07 | 3.460 | 3.510 | 3.410 | 3.500 | 3.500 | 11,724,558 |
| 2023-04-06 | 3.590 | 3.600 | 3.460 | 3.460 | 3.460 | 22,990,733 |
| 2023-04-04 | 3.500 | 3.630 | 3.470 | 3.600 | 3.600 | 25,286,662 |
| 2023-04-03 | 3.470 | 3.510 | 3.440 | 3.500 | 3.500 | 14,463,043 |
| 2023-03-31 | 3.410 | 3.550 | 3.380 | 3.500 | 3.500 | 17,053,631 |
| 2023-03-30 | 3.490 | 3.500 | 3.370 | 3.400 | 3.400 | 16,573,334 |
| 2023-03-29 | 3.500 | 3.510 | 3.420 | 3.490 | 3.490 | 15,431,364 |
| 2023-03-28 | 3.660 | 3.670 | 3.460 | 3.480 | 3.480 | 26,834,038 |
| 2023-03-27 | 3.490 | 3.690 | 3.480 | 3.640 | 3.640 | 22,768,200 |
| 2023-03-24 | 3.690 | 3.750 | 3.640 | 3.660 | 3.660 | 19,069,000 |
| 2023-03-23 | 3.760 | 3.770 | 3.680 | 3.680 | 3.680 | 21,519,480 |
| 2023-03-22 | 3.700 | 3.770 | 3.670 | 3.720 | 3.720 | 29,961,680 |
| 2023-03-21 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 38,076,783 |
| 2023-03-20 | 3.800 | 3.900 | 3.680 | 3.870 | 3.870 | 53,095,793 |
| 2023-03-17 | 3.790 | 3.950 | 3.720 | 3.780 | 3.780 | 47,082,400 |
| 2023-03-16 | 3.800 | 3.990 | 3.690 | 3.850 | 3.850 | 57,773,315 |
| 2023-03-15 | 3.660 | 3.810 | 3.570 | 3.760 | 3.760 | 54,799,993 |
| 2023-03-14 | 3.580 | 3.890 | 3.580 | 3.800 | 3.800 | 77,303,507 |
| 2023-03-13 | 3.600 | 3.690 | 3.470 | 3.540 | 3.540 | 52,485,337 |
| 2023-03-10 | 3.400 | 3.420 | 3.370 | 3.400 | 3.400 | 10,374,000 |
| 2023-03-09 | 3.460 | 3.470 | 3.370 | 3.420 | 3.420 | 13,808,900 |
| 2023-03-08 | 3.350 | 3.470 | 3.340 | 3.460 | 3.460 | 18,626,137 |
| 2023-03-07 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 14,535,931 |
| 2023-03-06 | 3.510 | 3.530 | 3.430 | 3.430 | 3.430 | 18,564,438 |
| 2023-03-03 | 3.500 | 3.580 | 3.460 | 3.520 | 3.520 | 33,489,416 |
| 2023-03-02 | 3.360 | 3.690 | 3.320 | 3.560 | 3.560 | 61,025,694 |
| 2023-03-01 | 3.330 | 3.360 | 3.290 | 3.350 | 3.350 | 17,572,066 |
| 2023-02-28 | 3.300 | 3.400 | 3.250 | 3.330 | 3.330 | 22,962,365 |
| 2023-02-27 | 3.420 | 3.430 | 3.330 | 3.330 | 3.330 | 16,791,600 |
| 2023-02-24 | 3.420 | 3.430 | 3.390 | 3.430 | 3.430 | 8,777,360 |
| 2023-02-23 | 3.450 | 3.480 | 3.400 | 3.420 | 3.420 | 13,581,100 |
| 2023-02-22 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 19,583,554 |
| 2023-02-21 | 3.450 | 3.570 | 3.430 | 3.540 | 3.540 | 29,667,900 |
| 2023-02-20 | 3.430 | 3.480 | 3.370 | 3.450 | 3.450 | 25,055,500 |
| 2023-02-17 | 3.500 | 3.680 | 3.460 | 3.470 | 3.470 | 24,600,300 |
| 2023-02-16 | 3.560 | 3.570 | 3.430 | 3.460 | 3.460 | 25,292,700 |
| 2023-02-15 | 3.530 | 3.600 | 3.480 | 3.560 | 3.560 | 22,159,100 |
| 2023-02-14 | 3.600 | 3.600 | 3.510 | 3.540 | 3.540 | 26,626,961 |
| 2023-02-13 | 3.650 | 3.660 | 3.570 | 3.610 | 3.610 | 28,842,200 |
| 2023-02-10 | 3.720 | 3.750 | 3.620 | 3.650 | 3.650 | 35,674,200 |
| 2023-02-09 | 3.630 | 3.840 | 3.570 | 3.720 | 3.720 | 66,003,099 |
| 2023-02-08 | 3.720 | 3.750 | 3.590 | 3.630 | 3.630 | 35,960,600 |
| 2023-02-07 | 3.660 | 3.800 | 3.630 | 3.660 | 3.660 | 59,202,348 |
| 2023-02-06 | 3.730 | 3.770 | 3.620 | 3.680 | 3.680 | 61,343,785 |
| 2023-02-03 | 3.600 | 3.940 | 3.550 | 3.840 | 3.840 | 116,899,908 |
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.