Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2.960 | 2.960 | 2.880 | 2.910 | 2.910 | 36,033,102 |
| 2026-04-20 | 2.980 | 3.040 | 2.950 | 2.970 | 2.970 | 42,800,898 |
| 2026-04-17 | 3.140 | 3.150 | 2.990 | 3.010 | 3.010 | 71,028,125 |
| 2026-04-16 | 3.040 | 3.110 | 3.020 | 3.100 | 3.100 | 51,187,898 |
| 2026-04-15 | 2.970 | 3.040 | 2.960 | 3.030 | 3.030 | 46,902,969 |
| 2026-04-14 | 2.940 | 2.980 | 2.920 | 2.970 | 2.970 | 36,016,480 |
| 2026-04-13 | 2.870 | 2.920 | 2.860 | 2.920 | 2.920 | 24,118,900 |
| 2026-04-10 | 2.850 | 2.930 | 2.840 | 2.900 | 2.900 | 33,991,398 |
| 2026-04-09 | 2.890 | 2.900 | 2.820 | 2.840 | 2.840 | 25,445,600 |
| 2026-04-08 | 2.880 | 2.920 | 2.850 | 2.920 | 2.920 | 32,391,100 |
| 2026-04-07 | 2.770 | 2.820 | 2.740 | 2.810 | 2.810 | 20,398,800 |
| 2026-04-03 | 2.840 | 2.860 | 2.750 | 2.770 | 2.770 | 21,773,580 |
| 2026-04-02 | 2.910 | 2.910 | 2.800 | 2.820 | 2.820 | 26,749,100 |
| 2026-04-01 | 2.930 | 2.960 | 2.870 | 2.900 | 2.900 | 26,347,900 |
| 2026-03-31 | 2.950 | 2.980 | 2.880 | 2.890 | 2.890 | 35,320,000 |
| 2026-03-30 | 2.880 | 2.960 | 2.870 | 2.950 | 2.950 | 42,029,199 |
| 2026-03-27 | 2.770 | 3.090 | 2.770 | 2.940 | 2.940 | 85,875,797 |
| 2026-03-26 | 2.850 | 2.910 | 2.800 | 2.820 | 2.820 | 29,273,000 |
| 2026-03-25 | 2.850 | 2.900 | 2.830 | 2.870 | 2.870 | 36,053,102 |
| 2026-03-24 | 2.790 | 2.840 | 2.730 | 2.830 | 2.830 | 47,932,801 |
| 2026-03-23 | 2.850 | 2.860 | 2.720 | 2.730 | 2.730 | 56,077,102 |
| 2026-03-20 | 3.000 | 3.030 | 2.910 | 2.920 | 2.920 | 39,458,000 |
| 2026-03-19 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 38,222,398 |
| 2026-03-18 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 29,909,699 |
| 2026-03-17 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 33,515,199 |
| 2026-03-16 | 3.110 | 3.160 | 3.090 | 3.130 | 3.130 | 28,904,000 |
| 2026-03-13 | 3.170 | 3.200 | 3.110 | 3.130 | 3.130 | 51,374,898 |
| 2026-03-12 | 3.170 | 3.230 | 3.160 | 3.180 | 3.180 | 33,247,430 |
| 2026-03-11 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 34,727,379 |
| 2026-03-10 | 3.220 | 3.240 | 3.170 | 3.190 | 3.190 | 31,274,100 |
| 2026-03-09 | 3.240 | 3.240 | 3.150 | 3.200 | 3.200 | 49,780,199 |
| 2026-03-06 | 3.190 | 3.270 | 3.170 | 3.270 | 3.270 | 33,405,301 |
| 2026-03-05 | 3.230 | 3.260 | 3.180 | 3.210 | 3.210 | 46,746,602 |
| 2026-03-04 | 3.160 | 3.210 | 3.130 | 3.170 | 3.170 | 41,548,000 |
| 2026-03-03 | 3.370 | 3.380 | 3.200 | 3.210 | 3.210 | 72,315,797 |
| 2026-03-02 | 3.420 | 3.470 | 3.300 | 3.360 | 3.360 | 74,882,094 |
| 2026-02-27 | 3.330 | 3.400 | 3.320 | 3.390 | 3.390 | 45,837,602 |
| 2026-02-26 | 3.410 | 3.430 | 3.330 | 3.350 | 3.350 | 47,629,898 |
| 2026-02-25 | 3.370 | 3.430 | 3.340 | 3.410 | 3.410 | 47,004,301 |
| 2026-02-24 | 3.340 | 3.420 | 3.340 | 3.350 | 3.350 | 65,633,797 |
| 2026-02-13 | 3.310 | 3.330 | 3.260 | 3.260 | 3.260 | 39,668,000 |
| 2026-02-12 | 3.380 | 3.400 | 3.310 | 3.310 | 3.310 | 53,134,602 |
| 2026-02-11 | 3.470 | 3.480 | 3.390 | 3.390 | 3.390 | 66,861,000 |
| 2026-02-10 | 3.410 | 3.570 | 3.370 | 3.490 | 3.490 | 104,719,508 |
| 2026-02-09 | 3.430 | 3.470 | 3.390 | 3.410 | 3.410 | 56,027,602 |
| 2026-02-06 | 3.310 | 3.430 | 3.300 | 3.390 | 3.390 | 52,507,898 |
| 2026-02-05 | 3.440 | 3.490 | 3.370 | 3.380 | 3.380 | 73,535,531 |
| 2026-02-04 | 3.540 | 3.580 | 3.440 | 3.490 | 3.490 | 74,995,000 |
| 2026-02-03 | 3.480 | 3.520 | 3.430 | 3.490 | 3.490 | 78,210,781 |
| 2026-02-02 | 3.460 | 3.530 | 3.400 | 3.410 | 3.410 | 112,526,797 |
| 2026-01-30 | 3.730 | 3.780 | 3.510 | 3.590 | 3.590 | 187,104,703 |
| 2026-01-29 | 4.040 | 4.250 | 3.810 | 3.860 | 3.860 | 331,817,000 |
| 2026-01-28 | 3.630 | 3.950 | 3.590 | 3.950 | 3.950 | 174,926,203 |
| 2026-01-27 | 3.680 | 3.780 | 3.540 | 3.590 | 3.590 | 157,891,594 |
| 2026-01-26 | 3.610 | 3.960 | 3.610 | 3.700 | 3.700 | 306,985,594 |
| 2026-01-23 | 3.280 | 3.610 | 3.270 | 3.610 | 3.610 | 105,776,492 |
| 2026-01-22 | 3.290 | 3.310 | 3.240 | 3.280 | 3.280 | 55,428,398 |
| 2026-01-21 | 3.160 | 3.350 | 3.140 | 3.340 | 3.340 | 96,519,570 |
| 2026-01-20 | 3.180 | 3.190 | 3.140 | 3.170 | 3.170 | 32,282,199 |
| 2026-01-19 | 3.170 | 3.190 | 3.130 | 3.190 | 3.190 | 34,527,500 |
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.