Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.300 | 3.410 | 3.280 | 3.320 | 3.320 | 15,955,600 |
| 2022-08-02 | 3.570 | 3.580 | 3.250 | 3.340 | 3.340 | 24,591,600 |
| 2022-08-01 | 3.530 | 3.650 | 3.510 | 3.570 | 3.570 | 16,684,800 |
| 2022-07-29 | 3.550 | 3.610 | 3.500 | 3.530 | 3.530 | 13,311,000 |
| 2022-07-28 | 3.580 | 3.690 | 3.560 | 3.560 | 3.560 | 15,311,906 |
| 2022-07-27 | 3.600 | 3.610 | 3.540 | 3.580 | 3.580 | 10,987,500 |
| 2022-07-26 | 3.620 | 3.640 | 3.520 | 3.610 | 3.610 | 16,337,257 |
| 2022-07-25 | 3.510 | 3.800 | 3.500 | 3.610 | 3.610 | 28,332,100 |
| 2022-07-22 | 3.550 | 3.620 | 3.480 | 3.540 | 3.540 | 14,009,006 |
| 2022-07-21 | 3.600 | 3.620 | 3.520 | 3.530 | 3.530 | 15,430,900 |
| 2022-07-20 | 3.570 | 3.650 | 3.560 | 3.620 | 3.620 | 15,677,917 |
| 2022-07-19 | 3.550 | 3.600 | 3.500 | 3.560 | 3.560 | 13,193,500 |
| 2022-07-18 | 3.450 | 3.580 | 3.400 | 3.560 | 3.560 | 18,119,295 |
| 2022-07-15 | 3.450 | 3.550 | 3.400 | 3.450 | 3.450 | 23,790,395 |
| 2022-07-14 | 3.680 | 3.680 | 3.500 | 3.570 | 3.570 | 23,339,700 |
| 2022-07-13 | 3.610 | 3.640 | 3.510 | 3.630 | 3.630 | 17,191,962 |
| 2022-07-12 | 3.690 | 3.700 | 3.480 | 3.550 | 3.550 | 36,570,400 |
| 2022-07-11 | 3.740 | 3.810 | 3.640 | 3.730 | 3.730 | 26,408,200 |
| 2022-07-08 | 3.860 | 3.860 | 3.740 | 3.780 | 3.780 | 35,063,800 |
| 2022-07-07 | 3.840 | 3.910 | 3.710 | 3.870 | 3.870 | 50,269,758 |
| 2022-07-06 | 4.020 | 4.120 | 3.820 | 3.850 | 3.850 | 88,061,102 |
| 2022-07-05 | 3.700 | 3.990 | 3.650 | 3.990 | 3.990 | 28,069,000 |
| 2022-07-04 | 3.700 | 3.760 | 3.600 | 3.630 | 3.630 | 34,379,537 |
| 2022-07-01 | 3.830 | 4.040 | 3.720 | 3.760 | 3.760 | 70,197,144 |
| 2022-06-30 | 3.850 | 4.150 | 3.760 | 3.890 | 3.890 | 125,616,367 |
| 2022-06-29 | 3.480 | 3.820 | 3.470 | 3.820 | 3.820 | 59,065,100 |
| 2022-06-28 | 3.520 | 3.530 | 3.430 | 3.470 | 3.470 | 19,544,124 |
| 2022-06-27 | 3.590 | 3.610 | 3.450 | 3.500 | 3.500 | 21,584,506 |
| 2022-06-24 | 3.510 | 3.630 | 3.440 | 3.600 | 3.600 | 23,510,203 |
| 2022-06-23 | 3.400 | 3.590 | 3.400 | 3.560 | 3.560 | 18,701,900 |
| 2022-06-22 | 3.580 | 3.600 | 3.460 | 3.470 | 3.470 | 16,709,002 |
| 2022-06-21 | 3.590 | 3.640 | 3.500 | 3.540 | 3.540 | 22,800,072 |
| 2022-06-20 | 3.670 | 3.730 | 3.560 | 3.610 | 3.610 | 27,436,506 |
| 2022-06-17 | 3.760 | 3.820 | 3.630 | 3.650 | 3.650 | 37,277,075 |
| 2022-06-16 | 3.700 | 3.820 | 3.680 | 3.710 | 3.710 | 32,394,700 |
| 2022-06-15 | 3.680 | 3.850 | 3.640 | 3.750 | 3.750 | 56,684,900 |
| 2022-06-14 | 3.580 | 3.880 | 3.580 | 3.700 | 3.700 | 86,150,200 |
| 2022-06-13 | 3.370 | 3.690 | 3.370 | 3.690 | 3.690 | 66,545,003 |
| 2022-06-10 | 3.270 | 3.360 | 3.240 | 3.350 | 3.350 | 13,671,700 |
| 2022-06-09 | 3.400 | 3.430 | 3.260 | 3.320 | 3.320 | 17,604,100 |
| 2022-06-08 | 3.490 | 3.510 | 3.310 | 3.390 | 3.390 | 22,999,700 |
| 2022-06-07 | 3.500 | 3.680 | 3.430 | 3.490 | 3.490 | 38,480,804 |
| 2022-06-06 | 3.350 | 3.700 | 3.330 | 3.550 | 3.550 | 57,486,639 |
| 2022-06-02 | 3.340 | 3.390 | 3.290 | 3.360 | 3.360 | 13,803,762 |
| 2022-06-01 | 3.310 | 3.410 | 3.300 | 3.340 | 3.340 | 14,304,400 |
| 2022-05-31 | 3.370 | 3.410 | 3.310 | 3.340 | 3.340 | 21,048,300 |
| 2022-05-30 | 3.260 | 3.490 | 3.250 | 3.390 | 3.390 | 42,124,805 |
| 2022-05-27 | 3.650 | 3.820 | 3.320 | 3.320 | 3.320 | 71,885,800 |
| 2022-05-26 | 3.600 | 3.840 | 3.500 | 3.690 | 3.690 | 25,217,605 |
| 2022-05-25 | 3.520 | 3.630 | 3.500 | 3.590 | 3.590 | 18,706,100 |
| 2022-05-24 | 3.720 | 3.740 | 3.480 | 3.520 | 3.520 | 23,993,884 |
| 2022-05-23 | 3.630 | 3.840 | 3.600 | 3.730 | 3.730 | 28,052,862 |
| 2022-05-20 | 3.470 | 3.650 | 3.450 | 3.610 | 3.610 | 22,890,609 |
| 2022-05-19 | 3.390 | 3.480 | 3.360 | 3.470 | 3.470 | 21,940,600 |
| 2022-05-18 | 3.420 | 3.550 | 3.390 | 3.430 | 3.430 | 23,504,500 |
| 2022-05-17 | 3.390 | 3.470 | 3.350 | 3.420 | 3.420 | 22,211,794 |
| 2022-05-16 | 3.260 | 3.460 | 3.230 | 3.380 | 3.380 | 36,094,118 |
| 2022-05-13 | 3.550 | 3.550 | 3.120 | 3.330 | 3.330 | 56,266,700 |
| 2022-05-12 | 2.940 | 3.230 | 2.920 | 3.230 | 3.230 | 24,144,689 |
| 2022-05-11 | 2.970 | 3.070 | 2.940 | 2.940 | 2.940 | 16,069,900 |
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.