Beijing Kingee Culture Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.230	2.280	2.200	2.250	2.250	47,948,000
2026-07-17	2.310	2.350	2.190	2.210	2.210	58,747,699
2026-07-16	2.260	2.340	2.250	2.310	2.310	45,434,102
2026-07-15	2.230	2.310	2.230	2.280	2.280	41,288,699
2026-07-14	2.170	2.250	2.150	2.250	2.250	49,254,062
2026-07-13	2.250	2.270	2.160	2.180	2.180	50,955,688
2026-07-10	2.220	2.310	2.170	2.270	2.270	53,281,023
2026-07-09	2.190	2.240	2.150	2.220	2.220	42,411,164
2026-07-08	2.210	2.220	2.160	2.210	2.210	32,771,000
2026-07-07	2.240	2.270	2.190	2.200	2.200	27,644,699
2026-07-06	2.330	2.360	2.250	2.250	2.250	38,411,301
2026-07-03	2.290	2.350	2.280	2.330	2.330	43,013,301
2026-07-02	2.280	2.340	2.260	2.280	2.280	43,990,602
2026-07-01	2.220	2.310	2.210	2.280	2.280	51,985,500
2026-06-30	2.190	2.240	2.170	2.220	2.220	40,904,199
2026-06-29	2.190	2.220	2.140	2.200	2.200	43,538,160
2026-06-26	2.230	2.240	2.170	2.200	2.200	42,030,801
2026-06-25	2.280	2.290	2.200	2.230	2.230	46,461,059
2026-06-24	2.350	2.370	2.260	2.290	2.290	39,503,500
2026-06-23	2.320	2.430	2.310	2.360	2.360	54,099,102
2026-06-22	2.310	2.340	2.220	2.330	2.330	50,224,105
2026-06-18	2.350	2.370	2.300	2.330	2.330	30,297,801
2026-06-17	2.410	2.430	2.350	2.360	2.360	30,743,801
2026-06-16	2.470	2.480	2.410	2.430	2.430	33,568,898
2026-06-15	2.470	2.610	2.450	2.480	2.480	59,444,301
2026-06-12	2.410	2.460	2.380	2.420	2.420	40,731,602
2026-06-11	2.390	2.410	2.330	2.360	2.360	48,260,699
2026-06-10	2.470	2.490	2.400	2.410	2.410	41,771,801
2026-06-09	2.530	2.530	2.460	2.500	2.500	26,031,699
2026-06-08	2.500	2.580	2.460	2.500	2.500	26,483,104
2026-06-05	2.580	2.620	2.570	2.580	2.580	21,640,100
2026-06-04	2.620	2.650	2.550	2.570	2.570	27,368,100
2026-06-03	2.680	2.690	2.620	2.640	2.640	27,710,600
2026-06-02	2.740	2.740	2.650	2.690	2.690	28,975,500
2026-06-01	2.630	2.760	2.630	2.750	2.750	39,879,699
2026-05-29	2.700	2.720	2.620	2.640	2.640	37,043,898
2026-05-28	2.750	2.760	2.650	2.700	2.700	37,199,898
2026-05-27	2.830	2.840	2.730	2.740	2.740	44,620,602
2026-05-26	2.840	2.910	2.810	2.840	2.840	36,731,898
2026-05-25	2.870	2.890	2.850	2.860	2.860	24,945,000
2026-05-22	2.820	2.880	2.780	2.870	2.870	32,221,801
2026-05-21	2.900	2.960	2.800	2.810	2.810	51,208,602
2026-05-20	2.930	2.930	2.870	2.890	2.890	34,333,680
2026-05-19	2.990	3.000	2.890	2.950	2.950	43,686,199
2026-05-18	2.880	3.050	2.840	3.010	3.010	71,689,203
2026-05-15	2.880	2.940	2.840	2.910	2.910	42,775,738
2026-05-14	3.020	3.020	2.890	2.890	2.890	47,595,602
2026-05-13	3.010	3.050	2.990	3.010	3.010	38,394,441
2026-05-12	3.060	3.090	2.990	3.020	3.020	42,447,602
2026-05-11	3.090	3.110	3.030	3.060	3.060	39,827,898
2026-05-08	3.100	3.130	3.060	3.100	3.100	38,893,398
2026-05-07	3.080	3.140	3.060	3.110	3.110	45,567,199
2026-05-06	3.060	3.130	3.010	3.080	3.080	64,905,602
2026-04-30	2.990	3.200	2.990	3.070	3.070	91,177,602
2026-04-29	2.860	2.950	2.850	2.940	2.940	32,284,900
2026-04-28	2.840	2.870	2.820	2.870	2.870	31,448,301
2026-04-27	2.810	2.850	2.750	2.850	2.850	36,196,688
2026-04-24	2.850	2.860	2.810	2.820	2.820	27,921,131
2026-04-23	2.870	2.880	2.830	2.860	2.860	32,220,590
2026-04-22	2.900	2.910	2.860	2.880	2.880	26,144,400

← NewerPage 2 of 5 · 243 trading daysOlder →

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.