Beijing Kingee Culture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.480	2.490	2.410	2.410	2.410	18,860,100
2025-01-20	2.510	2.520	2.480	2.480	2.480	14,262,000
2025-01-17	2.490	2.530	2.470	2.510	2.510	15,623,600
2025-01-16	2.510	2.520	2.480	2.500	2.500	19,919,100
2025-01-15	2.510	2.540	2.480	2.510	2.510	18,251,614
2025-01-14	2.430	2.530	2.420	2.500	2.500	25,465,200
2025-01-13	2.350	2.470	2.310	2.430	2.430	23,928,914
2025-01-10	2.420	2.460	2.370	2.380	2.380	22,625,300
2025-01-09	2.430	2.470	2.410	2.430	2.430	14,927,200
2025-01-08	2.470	2.470	2.380	2.450	2.450	25,033,000
2025-01-07	2.430	2.490	2.410	2.480	2.480	24,481,600
2025-01-06	2.460	2.540	2.390	2.430	2.430	38,963,500
2025-01-03	2.620	2.640	2.500	2.500	2.500	47,430,100
2025-01-02	2.670	2.720	2.600	2.630	2.630	38,582,569
2024-12-31	2.720	2.770	2.670	2.680	2.680	35,955,245
2024-12-30	2.720	2.760	2.680	2.710	2.710	25,962,500
2024-12-27	2.810	2.820	2.740	2.770	2.770	41,687,400
2024-12-26	2.670	2.810	2.670	2.810	2.810	42,790,000
2024-12-25	2.740	2.750	2.620	2.690	2.690	44,188,652
2024-12-24	2.750	2.780	2.710	2.750	2.750	40,070,736
2024-12-23	2.820	2.900	2.700	2.740	2.740	72,328,668
2024-12-20	2.770	2.870	2.750	2.840	2.840	61,704,624
2024-12-19	2.690	2.760	2.680	2.740	2.740	47,447,314
2024-12-18	2.660	2.760	2.600	2.710	2.710	56,483,332
2024-12-17	2.690	2.750	2.630	2.670	2.670	63,314,004
2024-12-16	2.580	2.720	2.580	2.680	2.680	57,851,384
2024-12-13	2.610	2.610	2.550	2.590	2.590	36,441,414
2024-12-12	2.560	2.650	2.550	2.620	2.620	56,586,091
2024-12-11	2.520	2.560	2.510	2.550	2.550	38,301,646
2024-12-10	2.610	2.640	2.520	2.530	2.530	49,671,579
2024-12-09	2.580	2.590	2.520	2.560	2.560	56,007,714
2024-12-06	2.500	2.590	2.480	2.550	2.550	54,870,552
2024-12-05	2.410	2.530	2.400	2.530	2.530	56,298,000
2024-12-04	2.550	2.560	2.420	2.420	2.420	56,153,103
2024-12-03	2.540	2.590	2.520	2.550	2.550	42,221,103
2024-12-02	2.560	2.610	2.530	2.570	2.570	62,461,589
2024-11-29	2.440	2.550	2.430	2.550	2.550	67,053,345
2024-11-28	2.370	2.450	2.360	2.430	2.430	50,524,800
2024-11-27	2.340	2.380	2.300	2.380	2.380	52,926,736
2024-11-26	2.380	2.400	2.310	2.350	2.350	78,534,633
2024-11-25	2.430	2.450	2.430	2.430	2.430	27,792,600
2024-11-22	2.680	2.680	2.560	2.560	2.560	45,833,914
2024-11-21	2.770	2.780	2.650	2.690	2.690	20,871,648
2024-11-20	2.720	2.760	2.700	2.750	2.750	17,712,900
2024-11-19	2.730	2.760	2.650	2.720	2.720	19,757,000
2024-11-18	2.830	2.860	2.690	2.710	2.710	32,672,352
2024-11-15	2.840	2.900	2.810	2.820	2.820	57,417,496
2024-11-14	3.100	3.100	2.960	2.960	2.960	46,951,000
2024-11-13	3.360	3.360	3.060	3.120	3.120	91,928,297
2024-11-12	3.180	3.270	3.150	3.200	3.200	22,173,246
2024-11-11	3.200	3.280	3.110	3.150	3.150	44,687,800
2024-11-08	3.000	3.130	2.980	3.130	3.130	47,593,548
2024-11-07	2.820	2.980	2.790	2.980	2.980	37,269,983
2024-11-06	2.960	2.990	2.800	2.840	2.840	49,850,533
2024-11-05	3.030	3.080	2.940	2.940	2.940	42,542,197
2024-11-04	3.130	3.200	3.010	3.020	3.020	28,107,225
2024-11-01	3.240	3.270	3.090	3.130	3.130	36,653,804
2024-10-31	3.210	3.310	3.190	3.250	3.250	30,481,600
2024-10-30	3.320	3.330	3.120	3.220	3.220	27,317,700
2024-10-29	3.140	3.280	3.140	3.220	3.220	30,964,778

← NewerPage 8 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.