Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.930 | 3.020 | 2.920 | 3.000 | 3.000 | 8,842,700 |
| 2022-11-01 | 2.850 | 3.040 | 2.850 | 2.950 | 2.950 | 13,209,800 |
| 2022-10-31 | 2.800 | 2.860 | 2.780 | 2.830 | 2.830 | 5,626,400 |
| 2022-10-28 | 2.900 | 2.920 | 2.780 | 2.800 | 2.800 | 9,084,800 |
| 2022-10-27 | 2.910 | 2.980 | 2.900 | 2.930 | 2.930 | 7,126,000 |
| 2022-10-26 | 2.910 | 2.970 | 2.890 | 2.930 | 2.930 | 5,647,011 |
| 2022-10-25 | 2.940 | 2.940 | 2.840 | 2.890 | 2.890 | 5,984,189 |
| 2022-10-24 | 3.030 | 3.060 | 2.910 | 2.920 | 2.920 | 10,566,900 |
| 2022-10-21 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 5,638,300 |
| 2022-10-20 | 3.000 | 3.040 | 2.980 | 3.010 | 3.010 | 9,653,500 |
| 2022-10-19 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 4,177,800 |
| 2022-10-18 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 6,224,200 |
| 2022-10-17 | 3.000 | 3.110 | 2.990 | 3.110 | 3.110 | 8,407,400 |
| 2022-10-14 | 2.950 | 3.030 | 2.940 | 3.020 | 3.020 | 6,369,800 |
| 2022-10-13 | 2.960 | 2.980 | 2.920 | 2.960 | 2.960 | 4,802,900 |
| 2022-10-12 | 2.900 | 2.950 | 2.850 | 2.950 | 2.950 | 7,118,300 |
| 2022-10-11 | 2.870 | 2.910 | 2.820 | 2.900 | 2.900 | 5,224,448 |
| 2022-10-10 | 2.930 | 2.990 | 2.840 | 2.870 | 2.870 | 5,154,500 |
| 2022-09-30 | 2.940 | 2.980 | 2.920 | 2.930 | 2.930 | 3,643,500 |
| 2022-09-29 | 3.030 | 3.060 | 2.930 | 2.940 | 2.940 | 7,827,000 |
| 2022-09-28 | 3.070 | 3.080 | 2.950 | 2.980 | 2.980 | 7,597,800 |
| 2022-09-27 | 2.990 | 3.070 | 2.930 | 3.070 | 3.070 | 8,638,982 |
| 2022-09-26 | 3.040 | 3.090 | 2.900 | 2.980 | 2.980 | 10,769,300 |
| 2022-09-23 | 3.220 | 3.220 | 3.060 | 3.090 | 3.090 | 9,820,700 |
| 2022-09-22 | 3.170 | 3.280 | 3.170 | 3.190 | 3.190 | 7,745,400 |
| 2022-09-21 | 3.110 | 3.220 | 3.060 | 3.200 | 3.200 | 7,905,700 |
| 2022-09-20 | 3.060 | 3.190 | 3.050 | 3.130 | 3.130 | 6,116,494 |
| 2022-09-19 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 6,849,900 |
| 2022-09-16 | 3.260 | 3.260 | 3.130 | 3.140 | 3.140 | 10,385,600 |
| 2022-09-15 | 3.350 | 3.360 | 3.200 | 3.260 | 3.260 | 9,522,800 |
| 2022-09-14 | 3.320 | 3.360 | 3.290 | 3.340 | 3.340 | 7,444,300 |
| 2022-09-13 | 3.350 | 3.430 | 3.340 | 3.350 | 3.350 | 8,908,894 |
| 2022-09-09 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 4,983,300 |
| 2022-09-08 | 3.430 | 3.430 | 3.340 | 3.370 | 3.370 | 6,878,900 |
| 2022-09-07 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 6,264,302 |
| 2022-09-06 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 6,478,400 |
| 2022-09-05 | 3.410 | 3.420 | 3.350 | 3.380 | 3.380 | 7,103,700 |
| 2022-09-02 | 3.290 | 3.400 | 3.280 | 3.400 | 3.400 | 9,752,092 |
| 2022-09-01 | 3.390 | 3.400 | 3.280 | 3.280 | 3.280 | 9,427,294 |
| 2022-08-31 | 3.390 | 3.440 | 3.340 | 3.350 | 3.350 | 9,041,294 |
| 2022-08-30 | 3.440 | 3.500 | 3.390 | 3.420 | 3.420 | 7,539,300 |
| 2022-08-29 | 3.370 | 3.450 | 3.290 | 3.450 | 3.450 | 9,313,600 |
| 2022-08-26 | 3.420 | 3.450 | 3.370 | 3.380 | 3.380 | 9,583,600 |
| 2022-08-25 | 3.440 | 3.490 | 3.350 | 3.410 | 3.410 | 10,583,000 |
| 2022-08-24 | 3.610 | 3.610 | 3.420 | 3.440 | 3.440 | 16,533,800 |
| 2022-08-23 | 3.560 | 3.610 | 3.520 | 3.590 | 3.590 | 7,133,000 |
| 2022-08-22 | 3.610 | 3.650 | 3.540 | 3.580 | 3.580 | 11,124,958 |
| 2022-08-19 | 3.570 | 3.700 | 3.560 | 3.610 | 3.610 | 15,832,000 |
| 2022-08-18 | 3.640 | 3.650 | 3.550 | 3.560 | 3.560 | 12,658,600 |
| 2022-08-17 | 3.630 | 3.740 | 3.620 | 3.630 | 3.630 | 11,895,360 |
| 2022-08-16 | 3.690 | 3.750 | 3.610 | 3.680 | 3.680 | 16,982,000 |
| 2022-08-15 | 3.640 | 3.900 | 3.640 | 3.710 | 3.710 | 26,453,300 |
| 2022-08-12 | 3.580 | 3.770 | 3.520 | 3.640 | 3.640 | 30,789,503 |
| 2022-08-11 | 3.430 | 3.560 | 3.420 | 3.550 | 3.550 | 16,654,200 |
| 2022-08-10 | 3.370 | 3.530 | 3.350 | 3.450 | 3.450 | 11,223,700 |
| 2022-08-09 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 6,516,800 |
| 2022-08-08 | 3.370 | 3.450 | 3.360 | 3.410 | 3.410 | 7,341,100 |
| 2022-08-05 | 3.350 | 3.410 | 3.310 | 3.390 | 3.390 | 11,173,654 |
| 2022-08-04 | 3.330 | 3.360 | 3.230 | 3.350 | 3.350 | 12,280,000 |
| 2022-08-03 | 3.300 | 3.410 | 3.280 | 3.320 | 3.320 | 15,955,600 |
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.