Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.170 | 3.190 | 3.130 | 3.190 | 3.190 | 34,527,500 |
| 2026-01-16 | 3.310 | 3.320 | 3.170 | 3.190 | 3.190 | 63,425,500 |
| 2026-01-15 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 64,487,160 |
| 2026-01-14 | 3.260 | 3.440 | 3.260 | 3.380 | 3.380 | 106,655,898 |
| 2026-01-13 | 3.330 | 3.490 | 3.270 | 3.290 | 3.290 | 115,088,100 |
| 2026-01-12 | 3.140 | 3.260 | 3.140 | 3.250 | 3.250 | 80,361,288 |
| 2026-01-09 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 38,338,800 |
| 2026-01-08 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 41,116,400 |
| 2026-01-07 | 3.170 | 3.190 | 3.090 | 3.110 | 3.110 | 50,670,903 |
| 2026-01-06 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 50,410,503 |
| 2026-01-05 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 47,615,080 |
| 2025-12-31 | 3.090 | 3.230 | 3.060 | 3.150 | 3.150 | 74,285,600 |
| 2025-12-30 | 3.090 | 3.160 | 3.090 | 3.090 | 3.090 | 44,433,600 |
| 2025-12-29 | 3.100 | 3.130 | 3.050 | 3.100 | 3.100 | 40,076,300 |
| 2025-12-26 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 34,393,200 |
| 2025-12-25 | 3.090 | 3.170 | 3.050 | 3.130 | 3.130 | 61,014,700 |
| 2025-12-24 | 3.070 | 3.100 | 3.040 | 3.070 | 3.070 | 35,613,200 |
| 2025-12-23 | 3.050 | 3.080 | 3.000 | 3.070 | 3.070 | 50,602,303 |
| 2025-12-22 | 3.060 | 3.080 | 3.030 | 3.050 | 3.050 | 36,282,800 |
| 2025-12-19 | 3.010 | 3.070 | 2.980 | 3.060 | 3.060 | 45,011,104 |
| 2025-12-18 | 2.980 | 3.050 | 2.980 | 3.000 | 3.000 | 35,481,000 |
| 2025-12-17 | 3.030 | 3.040 | 2.970 | 3.000 | 3.000 | 52,444,700 |
| 2025-12-16 | 3.080 | 3.110 | 3.010 | 3.040 | 3.040 | 55,798,800 |
| 2025-12-15 | 3.080 | 3.150 | 3.050 | 3.090 | 3.090 | 39,205,300 |
| 2025-12-12 | 3.120 | 3.140 | 3.050 | 3.090 | 3.090 | 45,550,200 |
| 2025-12-11 | 3.230 | 3.240 | 3.120 | 3.120 | 3.120 | 40,039,600 |
| 2025-12-10 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 30,820,300 |
| 2025-12-09 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 27,764,300 |
| 2025-12-08 | 3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 35,715,400 |
| 2025-12-05 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 28,929,700 |
| 2025-12-04 | 3.280 | 3.300 | 3.210 | 3.210 | 3.210 | 35,118,700 |
| 2025-12-03 | 3.360 | 3.380 | 3.280 | 3.290 | 3.290 | 35,580,129 |
| 2025-12-02 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 27,263,200 |
| 2025-12-01 | 3.380 | 3.390 | 3.360 | 3.380 | 3.380 | 26,416,600 |
| 2025-11-28 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 28,578,400 |
| 2025-11-27 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 40,575,900 |
| 2025-11-26 | 3.350 | 3.540 | 3.350 | 3.430 | 3.430 | 66,485,600 |
| 2025-11-25 | 3.320 | 3.390 | 3.300 | 3.360 | 3.360 | 33,071,500 |
| 2025-11-24 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 33,772,400 |
| 2025-11-21 | 3.380 | 3.430 | 3.280 | 3.280 | 3.280 | 47,550,750 |
| 2025-11-20 | 3.450 | 3.470 | 3.400 | 3.400 | 3.400 | 44,394,000 |
| 2025-11-19 | 3.410 | 3.560 | 3.390 | 3.470 | 3.470 | 86,062,494 |
| 2025-11-18 | 3.470 | 3.500 | 3.360 | 3.410 | 3.410 | 65,365,094 |
| 2025-11-17 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 36,081,400 |
| 2025-11-14 | 3.550 | 3.580 | 3.490 | 3.500 | 3.500 | 61,809,900 |
| 2025-11-13 | 3.580 | 3.590 | 3.510 | 3.580 | 3.580 | 47,946,700 |
| 2025-11-12 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 71,252,500 |
| 2025-11-11 | 3.450 | 3.700 | 3.420 | 3.600 | 3.600 | 186,326,300 |
| 2025-11-10 | 3.300 | 3.470 | 3.270 | 3.450 | 3.450 | 85,325,400 |
| 2025-11-07 | 3.280 | 3.320 | 3.280 | 3.290 | 3.290 | 25,664,018 |
| 2025-11-06 | 3.360 | 3.370 | 3.280 | 3.300 | 3.300 | 43,931,500 |
| 2025-11-05 | 3.270 | 3.410 | 3.260 | 3.360 | 3.360 | 52,306,100 |
| 2025-11-04 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 33,635,500 |
| 2025-11-03 | 3.290 | 3.340 | 3.260 | 3.340 | 3.340 | 41,002,700 |
| 2025-10-31 | 3.240 | 3.310 | 3.220 | 3.290 | 3.290 | 54,029,700 |
| 2025-10-30 | 3.380 | 3.380 | 3.230 | 3.240 | 3.240 | 78,926,000 |
| 2025-10-29 | 3.340 | 3.390 | 3.340 | 3.370 | 3.370 | 41,498,800 |
| 2025-10-28 | 3.370 | 3.420 | 3.360 | 3.410 | 3.410 | 37,728,319 |
| 2025-10-27 | 3.380 | 3.430 | 3.380 | 3.380 | 3.380 | 41,568,700 |
| 2025-10-24 | 3.410 | 3.430 | 3.360 | 3.360 | 3.360 | 34,706,200 |
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.