Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.840 | 3.890 | 3.780 | 3.860 | 3.860 | 156,379,700 |
| 2025-07-22 | 3.970 | 3.970 | 3.810 | 3.840 | 3.840 | 197,055,795 |
| 2025-07-21 | 3.980 | 4.030 | 3.920 | 3.950 | 3.950 | 201,778,994 |
| 2025-07-18 | 4.010 | 4.150 | 3.940 | 4.040 | 4.040 | 241,392,955 |
| 2025-07-17 | 4.150 | 4.190 | 4.010 | 4.010 | 4.010 | 247,026,511 |
| 2025-07-16 | 4.010 | 4.180 | 3.910 | 4.140 | 4.140 | 301,252,428 |
| 2025-07-15 | 4.270 | 4.310 | 4.030 | 4.050 | 4.050 | 351,127,703 |
| 2025-07-14 | 4.190 | 4.540 | 4.000 | 4.390 | 4.390 | 535,099,100 |
| 2025-07-11 | 4.580 | 4.650 | 4.250 | 4.290 | 4.290 | 537,832,524 |
| 2025-07-10 | 4.790 | 5.050 | 4.410 | 4.500 | 4.500 | 706,481,821 |
| 2025-07-09 | 4.630 | 5.230 | 4.450 | 4.900 | 4.900 | 847,021,645 |
| 2025-07-08 | 4.460 | 4.860 | 4.270 | 4.750 | 4.750 | 794,505,062 |
| 2025-07-07 | 4.020 | 4.420 | 3.980 | 4.420 | 4.420 | 284,552,148 |
| 2025-07-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 163,677,733 |
| 2025-07-03 | 3.400 | 3.650 | 3.330 | 3.650 | 3.650 | 288,582,724 |
| 2025-07-02 | 3.410 | 3.500 | 3.310 | 3.320 | 3.320 | 197,380,975 |
| 2025-07-01 | 3.460 | 3.780 | 3.440 | 3.510 | 3.510 | 272,825,303 |
| 2025-06-30 | 3.590 | 3.710 | 3.390 | 3.460 | 3.460 | 377,954,933 |
| 2025-06-27 | 3.040 | 3.370 | 3.030 | 3.370 | 3.370 | 137,563,875 |
| 2025-06-26 | 3.020 | 3.110 | 3.000 | 3.060 | 3.060 | 93,790,800 |
| 2025-06-25 | 2.990 | 3.090 | 2.960 | 3.040 | 3.040 | 99,678,500 |
| 2025-06-24 | 2.990 | 3.050 | 2.980 | 3.010 | 3.010 | 82,867,600 |
| 2025-06-23 | 2.900 | 3.070 | 2.870 | 3.020 | 3.020 | 92,339,242 |
| 2025-06-20 | 3.000 | 3.020 | 2.890 | 2.940 | 2.940 | 77,250,552 |
| 2025-06-19 | 3.120 | 3.160 | 2.920 | 2.940 | 2.940 | 123,628,847 |
| 2025-06-18 | 3.150 | 3.210 | 3.060 | 3.060 | 3.060 | 220,323,002 |
| 2025-06-17 | 3.290 | 3.510 | 3.290 | 3.370 | 3.370 | 309,168,843 |
| 2025-06-16 | 3.330 | 3.390 | 3.170 | 3.190 | 3.190 | 169,617,929 |
| 2025-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-12 | 3.510 | 3.560 | 3.440 | 3.500 | 3.500 | 73,378,395 |
| 2025-06-11 | 3.400 | 3.530 | 3.380 | 3.510 | 3.510 | 66,547,930 |
| 2025-06-10 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 73,718,731 |
| 2025-06-09 | 3.380 | 3.470 | 3.320 | 3.400 | 3.400 | 127,923,864 |
| 2025-06-06 | 3.210 | 3.350 | 3.200 | 3.350 | 3.350 | 110,148,297 |
| 2025-06-05 | 3.190 | 3.240 | 3.120 | 3.190 | 3.190 | 76,239,200 |
| 2025-06-04 | 3.080 | 3.190 | 3.070 | 3.160 | 3.160 | 69,116,000 |
| 2025-06-03 | 3.050 | 3.100 | 2.990 | 3.080 | 3.080 | 63,247,800 |
| 2025-05-30 | 2.910 | 3.010 | 2.900 | 3.000 | 3.000 | 57,044,015 |
| 2025-05-29 | 2.890 | 2.920 | 2.870 | 2.900 | 2.900 | 33,389,200 |
| 2025-05-28 | 2.900 | 2.900 | 2.830 | 2.870 | 2.870 | 34,546,403 |
| 2025-05-27 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 35,348,115 |
| 2025-05-26 | 2.870 | 2.940 | 2.850 | 2.900 | 2.900 | 35,821,515 |
| 2025-05-23 | 2.900 | 2.930 | 2.880 | 2.880 | 2.880 | 45,070,300 |
| 2025-05-22 | 2.890 | 2.890 | 2.820 | 2.830 | 2.830 | 30,587,100 |
| 2025-05-21 | 2.900 | 2.930 | 2.840 | 2.880 | 2.880 | 35,811,915 |
| 2025-05-20 | 2.900 | 2.940 | 2.880 | 2.910 | 2.910 | 34,324,500 |
| 2025-05-19 | 2.860 | 2.940 | 2.820 | 2.920 | 2.920 | 55,215,500 |
| 2025-05-16 | 2.730 | 2.820 | 2.730 | 2.820 | 2.820 | 50,768,772 |
| 2025-05-15 | 2.710 | 2.750 | 2.710 | 2.730 | 2.730 | 29,187,636 |
| 2025-05-14 | 2.670 | 2.730 | 2.670 | 2.710 | 2.710 | 31,378,700 |
| 2025-05-13 | 2.700 | 2.700 | 2.670 | 2.680 | 2.680 | 20,488,100 |
| 2025-05-12 | 2.700 | 2.710 | 2.660 | 2.690 | 2.690 | 29,546,000 |
| 2025-05-09 | 2.730 | 2.780 | 2.710 | 2.710 | 2.710 | 34,036,600 |
| 2025-05-08 | 2.700 | 2.740 | 2.690 | 2.740 | 2.740 | 27,762,200 |
| 2025-05-07 | 2.730 | 2.740 | 2.690 | 2.710 | 2.710 | 26,700,900 |
| 2025-05-06 | 2.690 | 2.730 | 2.690 | 2.720 | 2.720 | 20,932,044 |
| 2025-04-30 | 2.640 | 2.680 | 2.630 | 2.670 | 2.670 | 17,515,300 |
| 2025-04-29 | 2.670 | 2.670 | 2.570 | 2.640 | 2.640 | 26,450,000 |
| 2025-04-28 | 2.680 | 2.730 | 2.660 | 2.700 | 2.700 | 27,946,500 |
| 2025-04-25 | 2.690 | 2.720 | 2.680 | 2.690 | 2.690 | 19,404,044 |
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.