Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.920 | 3.000 | 2.870 | 2.990 | 2.990 | 13,923,694 |
| 2022-05-09 | 2.810 | 2.990 | 2.810 | 2.920 | 2.920 | 13,410,600 |
| 2022-05-06 | 2.800 | 2.910 | 2.720 | 2.860 | 2.860 | 14,067,800 |
| 2022-05-05 | 2.790 | 2.890 | 2.780 | 2.860 | 2.860 | 14,305,900 |
| 2022-04-29 | 2.700 | 2.830 | 2.670 | 2.790 | 2.790 | 16,038,500 |
| 2022-04-28 | 2.770 | 2.780 | 2.620 | 2.660 | 2.660 | 11,141,100 |
| 2022-04-27 | 2.660 | 2.770 | 2.580 | 2.760 | 2.760 | 16,342,200 |
| 2022-04-26 | 2.770 | 2.800 | 2.640 | 2.660 | 2.660 | 16,696,793 |
| 2022-04-25 | 3.020 | 3.040 | 2.780 | 2.780 | 2.780 | 22,729,600 |
| 2022-04-22 | 3.070 | 3.140 | 3.000 | 3.080 | 3.080 | 16,601,600 |
| 2022-04-21 | 3.190 | 3.230 | 3.050 | 3.080 | 3.080 | 20,781,100 |
| 2022-04-20 | 3.320 | 3.370 | 3.200 | 3.230 | 3.230 | 16,031,900 |
| 2022-04-19 | 3.310 | 3.340 | 3.250 | 3.320 | 3.320 | 10,873,703 |
| 2022-04-18 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 11,914,509 |
| 2022-04-15 | 3.400 | 3.400 | 3.250 | 3.310 | 3.310 | 22,801,709 |
| 2022-04-14 | 3.460 | 3.490 | 3.410 | 3.420 | 3.420 | 13,990,200 |
| 2022-04-13 | 3.630 | 3.630 | 3.420 | 3.430 | 3.430 | 20,887,000 |
| 2022-04-12 | 3.470 | 3.630 | 3.420 | 3.620 | 3.620 | 18,626,100 |
| 2022-04-11 | 3.570 | 3.670 | 3.450 | 3.490 | 3.490 | 25,124,602 |
| 2022-04-08 | 3.820 | 3.840 | 3.610 | 3.620 | 3.620 | 32,028,576 |
| 2022-04-07 | 3.950 | 3.980 | 3.750 | 3.800 | 3.800 | 27,386,500 |
| 2022-04-06 | 3.660 | 3.930 | 3.630 | 3.890 | 3.890 | 38,496,376 |
| 2022-04-01 | 3.640 | 3.750 | 3.600 | 3.700 | 3.700 | 21,236,900 |
| 2022-03-31 | 3.640 | 3.750 | 3.620 | 3.650 | 3.650 | 18,768,500 |
| 2022-03-30 | 3.740 | 3.760 | 3.650 | 3.680 | 3.680 | 24,353,000 |
| 2022-03-29 | 3.830 | 3.850 | 3.740 | 3.770 | 3.770 | 23,269,300 |
| 2022-03-28 | 3.840 | 3.920 | 3.760 | 3.840 | 3.840 | 25,196,303 |
| 2022-03-25 | 3.890 | 3.940 | 3.810 | 3.840 | 3.840 | 32,996,706 |
| 2022-03-24 | 3.870 | 3.940 | 3.780 | 3.830 | 3.830 | 39,126,103 |
| 2022-03-23 | 3.810 | 3.940 | 3.750 | 3.870 | 3.870 | 41,499,300 |
| 2022-03-22 | 3.800 | 3.830 | 3.720 | 3.770 | 3.770 | 29,364,500 |
| 2022-03-21 | 3.620 | 3.840 | 3.590 | 3.810 | 3.810 | 51,301,500 |
| 2022-03-18 | 3.580 | 3.650 | 3.530 | 3.630 | 3.630 | 25,429,400 |
| 2022-03-17 | 3.500 | 3.700 | 3.500 | 3.590 | 3.590 | 38,433,800 |
| 2022-03-16 | 3.410 | 3.550 | 3.380 | 3.530 | 3.530 | 39,415,503 |
| 2022-03-15 | 3.450 | 3.590 | 3.390 | 3.390 | 3.390 | 34,064,200 |
| 2022-03-14 | 3.620 | 3.690 | 3.480 | 3.500 | 3.500 | 29,619,100 |
| 2022-03-11 | 3.830 | 3.850 | 3.600 | 3.710 | 3.710 | 41,504,300 |
| 2022-03-10 | 3.830 | 3.940 | 3.770 | 3.880 | 3.880 | 41,963,000 |
| 2022-03-09 | 3.820 | 3.960 | 3.760 | 3.950 | 3.950 | 63,051,600 |
| 2022-03-08 | 3.720 | 3.910 | 3.560 | 3.880 | 3.880 | 52,318,299 |
| 2022-03-07 | 3.850 | 3.930 | 3.750 | 3.760 | 3.760 | 43,972,300 |
| 2022-03-04 | 3.950 | 3.960 | 3.750 | 3.780 | 3.780 | 39,379,200 |
| 2022-03-03 | 3.910 | 3.970 | 3.850 | 3.940 | 3.940 | 39,455,900 |
| 2022-03-02 | 3.970 | 4.080 | 3.930 | 3.940 | 3.940 | 39,001,520 |
| 2022-03-01 | 4.010 | 4.080 | 3.910 | 3.960 | 3.960 | 52,377,503 |
| 2022-02-28 | 4.270 | 4.350 | 3.990 | 4.060 | 4.060 | 67,654,193 |
| 2022-02-25 | 4.190 | 4.420 | 4.190 | 4.270 | 4.270 | 78,532,717 |
| 2022-02-24 | 4.420 | 4.840 | 4.160 | 4.530 | 4.530 | 137,132,981 |
| 2022-02-23 | 4.350 | 4.430 | 4.110 | 4.420 | 4.420 | 86,421,330 |
| 2022-02-22 | 4.620 | 4.800 | 4.440 | 4.560 | 4.560 | 121,844,964 |
| 2022-02-21 | 4.300 | 4.580 | 4.300 | 4.410 | 4.410 | 78,959,914 |
| 2022-02-18 | 4.680 | 4.740 | 4.400 | 4.460 | 4.460 | 126,092,999 |
| 2022-02-17 | 4.350 | 4.860 | 4.120 | 4.860 | 4.860 | 168,615,322 |
| 2022-02-16 | 4.400 | 4.760 | 4.370 | 4.420 | 4.420 | 156,390,199 |
| 2022-02-15 | 4.520 | 4.940 | 4.490 | 4.850 | 4.850 | 74,374,617 |
| 2022-02-14 | 4.060 | 4.490 | 4.060 | 4.490 | 4.490 | 96,828,725 |
| 2022-02-11 | 3.960 | 4.360 | 3.950 | 4.080 | 4.080 | 130,482,887 |
| 2022-02-10 | 4.100 | 4.220 | 3.880 | 3.960 | 3.960 | 104,252,989 |
| 2022-02-09 | 3.840 | 4.090 | 3.720 | 4.090 | 4.090 | 110,354,502 |
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.