Beijing Kingee Culture Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.070	3.200	3.070	3.130	3.130	30,037,942
2024-10-25	3.010	3.100	3.000	3.050	3.050	20,563,500
2024-10-24	3.030	3.060	2.980	3.010	3.010	12,803,006
2024-10-23	3.000	3.070	2.990	3.010	3.010	12,847,400
2024-10-22	3.000	3.060	2.950	3.000	3.000	12,526,448
2024-10-21	3.110	3.160	2.970	3.000	3.000	25,925,000
2024-10-18	3.000	3.180	2.990	3.130	3.130	29,540,771
2024-10-17	3.220	3.240	2.950	3.040	3.040	44,939,050
2024-10-16	2.940	3.090	2.940	3.090	3.090	20,264,639
2024-10-15	2.880	2.990	2.840	2.940	2.940	18,450,094
2024-10-14	2.820	2.880	2.820	2.850	2.850	12,732,800
2024-10-11	2.800	2.920	2.790	2.840	2.840	26,085,500
2024-10-10	2.660	2.790	2.640	2.790	2.790	25,522,727
2024-10-09	2.580	2.720	2.510	2.660	2.660	22,951,488
2024-10-08	2.820	2.820	2.560	2.610	2.610	42,770,303
2024-09-30	2.650	2.720	2.630	2.690	2.690	36,331,703
2024-09-27	2.490	2.590	2.470	2.590	2.590	23,037,774
2024-09-26	2.450	2.490	2.440	2.470	2.470	7,178,900
2024-09-25	2.470	2.530	2.450	2.460	2.460	7,526,500
2024-09-24	2.450	2.500	2.410	2.470	2.470	4,197,971
2024-09-23	2.490	2.520	2.420	2.460	2.460	3,026,971
2024-09-20	2.410	2.510	2.410	2.500	2.500	3,643,600
2024-09-19	2.450	2.510	2.410	2.420	2.420	2,940,700
2024-09-18	2.490	2.530	2.390	2.430	2.430	3,253,803
2024-09-13	2.500	2.540	2.470	2.490	2.490	3,713,300
2024-09-12	2.410	2.470	2.390	2.460	2.460	4,457,030
2024-09-11	2.490	2.540	2.390	2.410	2.410	5,517,700
2024-09-10	2.450	2.580	2.450	2.500	2.500	5,168,705
2024-09-09	2.490	2.490	2.410	2.470	2.470	5,411,900
2024-09-06	2.450	2.570	2.430	2.510	2.510	11,134,900
2024-09-05	2.310	2.460	2.310	2.450	2.450	14,596,105
2024-09-04	2.220	2.350	2.200	2.340	2.340	11,996,130
2024-09-03	2.180	2.270	2.170	2.240	2.240	7,324,300
2024-09-02	2.310	2.330	2.230	2.250	2.250	14,443,001
2024-08-30	2.120	2.220	2.120	2.220	2.220	6,898,102
2024-08-29	2.120	2.120	2.080	2.110	2.110	2,656,300
2024-08-28	2.080	2.130	2.080	2.100	2.100	3,894,500
2024-08-27	2.090	2.100	2.060	2.080	2.080	2,672,500
2024-08-26	2.060	2.100	2.050	2.090	2.090	2,597,100
2024-08-23	2.070	2.080	2.040	2.060	2.060	2,476,600
2024-08-22	2.080	2.110	2.040	2.090	2.090	4,865,700
2024-08-21	2.120	2.130	2.080	2.090	2.090	3,317,200
2024-08-20	2.140	2.150	2.120	2.130	2.130	2,688,500
2024-08-19	2.130	2.150	2.120	2.140	2.140	2,090,500
2024-08-16	2.140	2.150	2.130	2.130	2.130	1,986,200
2024-08-15	2.120	2.150	2.120	2.140	2.140	2,088,900
2024-08-14	2.130	2.140	2.120	2.130	2.130	1,628,300
2024-08-13	2.120	2.150	2.120	2.140	2.140	2,955,305
2024-08-12	2.120	2.140	2.110	2.130	2.130	2,723,000
2024-08-09	2.180	2.180	2.130	2.140	2.140	4,667,600
2024-08-08	2.140	2.200	2.130	2.180	2.180	4,520,900
2024-08-07	2.150	2.170	2.130	2.140	2.140	2,579,500
2024-08-06	2.130	2.150	2.120	2.150	2.150	3,287,300
2024-08-05	2.200	2.200	2.120	2.130	2.130	4,599,600
2024-08-02	2.200	2.210	2.150	2.180	2.180	4,080,800
2024-08-01	2.210	2.220	2.190	2.210	2.210	2,348,403
2024-07-31	2.180	2.230	2.180	2.220	2.220	3,419,003
2024-07-30	2.210	2.220	2.190	2.200	2.200	2,347,400
2024-07-29	2.160	2.240	2.140	2.220	2.220	4,354,973
2024-07-26	2.150	2.170	2.140	2.160	2.160	2,478,374

← NewerPage 9 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.