Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.390 | 3.420 | 3.350 | 3.410 | 3.410 | 34,454,400 |
| 2025-10-22 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 37,597,619 |
| 2025-10-21 | 3.420 | 3.470 | 3.400 | 3.450 | 3.450 | 37,656,700 |
| 2025-10-20 | 3.440 | 3.460 | 3.400 | 3.410 | 3.410 | 34,787,503 |
| 2025-10-17 | 3.470 | 3.550 | 3.410 | 3.410 | 3.410 | 40,486,403 |
| 2025-10-16 | 3.570 | 3.580 | 3.470 | 3.490 | 3.490 | 42,393,300 |
| 2025-10-15 | 3.570 | 3.580 | 3.510 | 3.570 | 3.570 | 40,814,600 |
| 2025-10-14 | 3.540 | 3.690 | 3.530 | 3.570 | 3.570 | 72,594,700 |
| 2025-10-13 | 3.380 | 3.540 | 3.330 | 3.540 | 3.540 | 64,018,000 |
| 2025-10-10 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 54,179,400 |
| 2025-10-09 | 3.560 | 3.620 | 3.510 | 3.560 | 3.560 | 70,369,200 |
| 2025-09-30 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 41,670,600 |
| 2025-09-29 | 3.450 | 3.490 | 3.380 | 3.470 | 3.470 | 49,202,200 |
| 2025-09-26 | 3.500 | 3.540 | 3.460 | 3.460 | 3.460 | 40,953,500 |
| 2025-09-25 | 3.540 | 3.560 | 3.490 | 3.490 | 3.490 | 45,081,919 |
| 2025-09-24 | 3.500 | 3.560 | 3.450 | 3.550 | 3.550 | 47,345,400 |
| 2025-09-23 | 3.590 | 3.590 | 3.450 | 3.510 | 3.510 | 65,531,936 |
| 2025-09-22 | 3.610 | 3.630 | 3.540 | 3.580 | 3.580 | 54,943,336 |
| 2025-09-19 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 46,178,200 |
| 2025-09-18 | 3.730 | 3.730 | 3.610 | 3.650 | 3.650 | 83,488,399 |
| 2025-09-17 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 62,395,200 |
| 2025-09-16 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 62,655,700 |
| 2025-09-15 | 3.890 | 3.890 | 3.780 | 3.780 | 3.780 | 76,220,500 |
| 2025-09-12 | 3.870 | 3.910 | 3.850 | 3.870 | 3.870 | 62,446,300 |
| 2025-09-11 | 3.870 | 3.880 | 3.800 | 3.880 | 3.880 | 75,489,900 |
| 2025-09-10 | 3.880 | 3.920 | 3.850 | 3.890 | 3.890 | 88,476,105 |
| 2025-09-09 | 3.880 | 4.020 | 3.870 | 3.960 | 3.960 | 130,454,500 |
| 2025-09-08 | 3.900 | 3.940 | 3.840 | 3.880 | 3.880 | 72,655,700 |
| 2025-09-05 | 3.860 | 3.880 | 3.730 | 3.880 | 3.880 | 83,681,869 |
| 2025-09-04 | 3.900 | 3.950 | 3.790 | 3.850 | 3.850 | 85,217,700 |
| 2025-09-03 | 3.980 | 4.030 | 3.850 | 3.900 | 3.900 | 96,391,700 |
| 2025-09-02 | 4.020 | 4.060 | 3.930 | 3.960 | 3.960 | 116,448,100 |
| 2025-09-01 | 3.860 | 4.080 | 3.850 | 4.020 | 4.020 | 146,594,736 |
| 2025-08-29 | 3.850 | 3.930 | 3.850 | 3.870 | 3.870 | 72,497,905 |
| 2025-08-28 | 3.900 | 3.960 | 3.750 | 3.870 | 3.870 | 118,439,100 |
| 2025-08-27 | 4.040 | 4.050 | 3.920 | 3.930 | 3.930 | 150,202,305 |
| 2025-08-26 | 4.050 | 4.120 | 3.990 | 4.060 | 4.060 | 110,570,299 |
| 2025-08-25 | 4.110 | 4.150 | 4.040 | 4.060 | 4.060 | 144,470,279 |
| 2025-08-22 | 4.080 | 4.170 | 4.060 | 4.110 | 4.110 | 180,474,749 |
| 2025-08-21 | 4.040 | 4.330 | 4.020 | 4.190 | 4.190 | 327,294,756 |
| 2025-08-20 | 3.890 | 3.940 | 3.850 | 3.940 | 3.940 | 112,465,800 |
| 2025-08-19 | 3.980 | 3.990 | 3.910 | 3.910 | 3.910 | 127,512,608 |
| 2025-08-18 | 4.030 | 4.120 | 3.970 | 3.990 | 3.990 | 163,992,215 |
| 2025-08-15 | 3.980 | 4.080 | 3.930 | 4.020 | 4.020 | 196,261,103 |
| 2025-08-14 | 3.850 | 4.130 | 3.830 | 4.000 | 4.000 | 281,379,916 |
| 2025-08-13 | 3.850 | 3.900 | 3.820 | 3.860 | 3.860 | 149,356,800 |
| 2025-08-12 | 3.730 | 4.040 | 3.730 | 3.910 | 3.910 | 271,552,708 |
| 2025-08-11 | 3.710 | 3.750 | 3.660 | 3.730 | 3.730 | 74,316,700 |
| 2025-08-08 | 3.760 | 3.780 | 3.710 | 3.710 | 3.710 | 80,310,800 |
| 2025-08-07 | 3.770 | 3.800 | 3.740 | 3.750 | 3.750 | 65,802,057 |
| 2025-08-06 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 82,878,857 |
| 2025-08-05 | 3.740 | 3.820 | 3.720 | 3.810 | 3.810 | 90,342,300 |
| 2025-08-04 | 3.720 | 3.790 | 3.710 | 3.750 | 3.750 | 85,937,503 |
| 2025-08-01 | 3.680 | 3.760 | 3.650 | 3.730 | 3.730 | 99,905,133 |
| 2025-07-31 | 3.700 | 3.740 | 3.660 | 3.690 | 3.690 | 86,583,200 |
| 2025-07-30 | 3.840 | 3.870 | 3.700 | 3.720 | 3.720 | 128,936,400 |
| 2025-07-29 | 3.800 | 3.900 | 3.710 | 3.850 | 3.850 | 191,909,755 |
| 2025-07-28 | 3.800 | 3.860 | 3.790 | 3.830 | 3.830 | 92,059,300 |
| 2025-07-25 | 3.860 | 3.870 | 3.780 | 3.810 | 3.810 | 104,597,000 |
| 2025-07-24 | 3.870 | 3.880 | 3.810 | 3.870 | 3.870 | 124,889,600 |
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.