Beijing Kingee Culture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.660	2.710	2.650	2.690	2.690	18,761,815
2025-04-23	2.670	2.690	2.640	2.650	2.650	23,132,600
2025-04-22	2.660	2.710	2.650	2.660	2.660	23,415,100
2025-04-21	2.690	2.740	2.670	2.680	2.680	24,257,478
2025-04-18	2.580	2.710	2.570	2.690	2.690	33,138,000
2025-04-17	2.510	2.630	2.500	2.590	2.590	27,935,244
2025-04-16	2.540	2.560	2.490	2.510	2.510	19,983,300
2025-04-15	2.540	2.570	2.520	2.550	2.550	19,353,000
2025-04-14	2.470	2.540	2.470	2.530	2.530	17,298,300
2025-04-11	2.450	2.500	2.450	2.470	2.470	19,170,500
2025-04-10	2.430	2.480	2.410	2.440	2.440	23,836,779
2025-04-09	2.360	2.420	2.260	2.410	2.410	34,762,615
2025-04-08	2.400	2.460	2.380	2.380	2.380	38,002,000
2025-04-07	2.500	2.530	2.500	2.500	2.500	15,561,100
2025-04-03	2.610	2.640	2.600	2.630	2.630	14,977,236
2025-04-02	2.610	2.640	2.590	2.640	2.640	16,389,752
2025-04-01	2.600	2.630	2.590	2.610	2.610	13,205,900
2025-03-31	2.600	2.630	2.580	2.610	2.610	22,731,352
2025-03-28	2.590	2.610	2.580	2.590	2.590	18,903,744
2025-03-27	2.620	2.620	2.580	2.600	2.600	19,300,350
2025-03-26	2.590	2.640	2.580	2.620	2.620	21,068,901
2025-03-25	2.570	2.600	2.560	2.590	2.590	20,571,100
2025-03-24	2.640	2.650	2.540	2.580	2.580	38,240,000
2025-03-21	2.710	2.730	2.640	2.660	2.660	36,266,600
2025-03-20	2.730	2.750	2.700	2.720	2.720	28,733,000
2025-03-19	2.690	2.770	2.670	2.730	2.730	40,973,674
2025-03-18	2.710	2.740	2.680	2.690	2.690	28,585,947
2025-03-17	2.660	2.730	2.650	2.710	2.710	34,878,200
2025-03-14	2.670	2.700	2.620	2.660	2.660	42,059,278
2025-03-13	2.610	2.730	2.600	2.670	2.670	70,492,706
2025-03-12	2.610	2.640	2.580	2.600	2.600	66,839,844
2025-03-11	2.860	2.860	2.590	2.640	2.640	130,217,544
2025-03-10	2.660	2.730	2.660	2.720	2.720	29,080,700
2025-03-07	2.630	2.670	2.630	2.660	2.660	18,059,900
2025-03-06	2.630	2.680	2.630	2.640	2.640	24,391,900
2025-03-05	2.590	2.670	2.560	2.650	2.650	32,636,000
2025-03-04	2.560	2.620	2.550	2.590	2.590	20,030,500
2025-03-03	2.530	2.590	2.530	2.570	2.570	25,611,840
2025-02-28	2.550	2.580	2.510	2.520	2.520	25,450,300
2025-02-27	2.500	2.590	2.500	2.560	2.560	32,492,336
2025-02-26	2.480	2.510	2.480	2.490	2.490	16,491,000
2025-02-25	2.500	2.510	2.490	2.490	2.490	19,790,600
2025-02-24	2.490	2.530	2.490	2.510	2.510	17,405,044
2025-02-21	2.550	2.550	2.480	2.510	2.510	32,543,800
2025-02-20	2.540	2.560	2.540	2.550	2.550	16,225,600
2025-02-19	2.550	2.580	2.530	2.550	2.550	22,731,500
2025-02-18	2.560	2.620	2.540	2.560	2.560	25,189,500
2025-02-17	2.520	2.630	2.510	2.570	2.570	29,978,500
2025-02-14	2.540	2.550	2.520	2.530	2.530	15,489,400
2025-02-13	2.560	2.580	2.540	2.550	2.550	19,374,300
2025-02-12	2.600	2.600	2.540	2.560	2.560	32,455,200
2025-02-11	2.540	2.660	2.510	2.630	2.630	46,460,774
2025-02-10	2.540	2.560	2.520	2.530	2.530	27,011,274
2025-02-07	2.540	2.570	2.510	2.530	2.530	23,486,674
2025-02-06	2.530	2.550	2.510	2.540	2.540	17,986,400
2025-02-05	2.520	2.560	2.510	2.540	2.540	19,803,100
2025-01-27	2.510	2.530	2.480	2.500	2.500	15,542,257
2025-01-24	2.400	2.460	2.400	2.460	2.460	12,050,100
2025-01-23	2.440	2.470	2.420	2.420	2.420	17,530,500
2025-01-22	2.400	2.450	2.390	2.420	2.420	12,549,900

← NewerPage 7 of 21 · 1,212 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.