Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.350 | 3.670 | 3.330 | 3.670 | 3.670 | 71,409,058 |
| 2023-02-01 | 3.220 | 3.450 | 3.220 | 3.340 | 3.340 | 82,736,818 |
| 2023-01-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 14,696,400 |
| 2023-01-30 | 3.540 | 3.570 | 3.490 | 3.560 | 3.560 | 36,095,090 |
| 2023-01-20 | 3.380 | 3.520 | 3.380 | 3.500 | 3.500 | 31,595,900 |
| 2023-01-19 | 3.470 | 3.470 | 3.380 | 3.400 | 3.400 | 34,147,900 |
| 2023-01-18 | 3.420 | 3.520 | 3.380 | 3.480 | 3.480 | 42,146,700 |
| 2023-01-17 | 3.570 | 3.570 | 3.380 | 3.420 | 3.420 | 60,985,382 |
| 2023-01-16 | 3.700 | 3.730 | 3.510 | 3.580 | 3.580 | 85,727,928 |
| 2023-01-13 | 3.940 | 3.980 | 3.710 | 3.730 | 3.730 | 101,341,993 |
| 2023-01-12 | 3.800 | 4.090 | 3.730 | 4.030 | 4.030 | 130,545,722 |
| 2023-01-11 | 4.080 | 4.390 | 3.820 | 3.870 | 3.870 | 174,521,722 |
| 2023-01-10 | 3.800 | 3.990 | 3.750 | 3.990 | 3.990 | 68,135,465 |
| 2023-01-09 | 3.340 | 3.630 | 3.320 | 3.630 | 3.630 | 36,798,049 |
| 2023-01-06 | 3.470 | 3.480 | 3.260 | 3.300 | 3.300 | 46,104,100 |
| 2023-01-05 | 3.380 | 3.600 | 3.320 | 3.450 | 3.450 | 63,918,450 |
| 2023-01-04 | 3.280 | 3.380 | 3.270 | 3.350 | 3.350 | 33,843,000 |
| 2023-01-03 | 3.220 | 3.310 | 3.190 | 3.310 | 3.310 | 24,150,766 |
| 2022-12-30 | 3.240 | 3.260 | 3.150 | 3.260 | 3.260 | 22,958,991 |
| 2022-12-29 | 3.260 | 3.300 | 3.150 | 3.240 | 3.240 | 29,346,200 |
| 2022-12-28 | 3.330 | 3.360 | 3.220 | 3.300 | 3.300 | 43,219,500 |
| 2022-12-27 | 3.230 | 3.530 | 3.230 | 3.390 | 3.390 | 58,636,417 |
| 2022-12-26 | 3.270 | 3.320 | 3.220 | 3.260 | 3.260 | 21,095,707 |
| 2022-12-23 | 3.200 | 3.350 | 3.200 | 3.270 | 3.270 | 37,858,003 |
| 2022-12-22 | 3.170 | 3.420 | 3.150 | 3.270 | 3.270 | 53,387,400 |
| 2022-12-21 | 3.090 | 3.380 | 3.090 | 3.210 | 3.210 | 60,854,337 |
| 2022-12-20 | 3.050 | 3.110 | 3.000 | 3.070 | 3.070 | 14,421,482 |
| 2022-12-19 | 3.210 | 3.240 | 3.050 | 3.070 | 3.070 | 22,205,600 |
| 2022-12-16 | 3.260 | 3.270 | 3.170 | 3.220 | 3.220 | 19,910,143 |
| 2022-12-15 | 3.290 | 3.310 | 3.210 | 3.240 | 3.240 | 21,318,946 |
| 2022-12-14 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 50,574,989 |
| 2022-12-13 | 3.080 | 3.390 | 3.080 | 3.390 | 3.390 | 26,642,383 |
| 2022-12-12 | 3.110 | 3.140 | 3.080 | 3.080 | 3.080 | 8,157,800 |
| 2022-12-09 | 3.170 | 3.180 | 3.090 | 3.120 | 3.120 | 7,988,000 |
| 2022-12-08 | 3.180 | 3.210 | 3.150 | 3.160 | 3.160 | 7,472,550 |
| 2022-12-07 | 3.180 | 3.180 | 3.120 | 3.170 | 3.170 | 8,088,000 |
| 2022-12-06 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 9,808,200 |
| 2022-12-05 | 3.200 | 3.210 | 3.160 | 3.190 | 3.190 | 9,501,100 |
| 2022-12-02 | 3.150 | 3.210 | 3.120 | 3.170 | 3.170 | 12,012,961 |
| 2022-12-01 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 10,248,394 |
| 2022-11-30 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 7,608,500 |
| 2022-11-29 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 8,456,003 |
| 2022-11-28 | 3.010 | 3.050 | 2.930 | 3.050 | 3.050 | 8,935,800 |
| 2022-11-25 | 3.010 | 3.030 | 2.990 | 3.000 | 3.000 | 5,908,700 |
| 2022-11-24 | 3.030 | 3.060 | 2.980 | 2.990 | 2.990 | 7,313,500 |
| 2022-11-23 | 3.050 | 3.070 | 2.980 | 3.030 | 3.030 | 8,692,600 |
| 2022-11-22 | 3.070 | 3.120 | 3.030 | 3.040 | 3.040 | 7,523,700 |
| 2022-11-21 | 3.040 | 3.110 | 3.030 | 3.080 | 3.080 | 7,190,200 |
| 2022-11-18 | 3.150 | 3.170 | 3.080 | 3.080 | 3.080 | 13,783,000 |
| 2022-11-17 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 6,160,982 |
| 2022-11-16 | 3.170 | 3.180 | 3.130 | 3.170 | 3.170 | 6,969,900 |
| 2022-11-15 | 3.110 | 3.200 | 3.110 | 3.150 | 3.150 | 9,352,649 |
| 2022-11-14 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 12,052,000 |
| 2022-11-11 | 3.210 | 3.280 | 3.190 | 3.200 | 3.200 | 9,206,103 |
| 2022-11-10 | 3.180 | 3.210 | 3.150 | 3.160 | 3.160 | 9,725,700 |
| 2022-11-09 | 3.150 | 3.260 | 3.130 | 3.210 | 3.210 | 14,825,872 |
| 2022-11-08 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 11,654,200 |
| 2022-11-07 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 10,339,436 |
| 2022-11-04 | 3.040 | 3.090 | 3.020 | 3.050 | 3.050 | 9,837,100 |
| 2022-11-03 | 3.030 | 3.180 | 2.980 | 3.050 | 3.050 | 15,003,100 |
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.