Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 227.00 | 233.68 | 227.00 | 231.85 | 231.85 | 3,220,998 |
| 2026-10-16 | 233.01 | 233.55 | 226.26 | 231.44 | 231.44 | 3,961,583 |
| 2026-10-15 | 224.50 | 234.48 | 224.00 | 232.50 | 232.50 | 5,775,832 |
| 2026-10-14 | 230.97 | 233.93 | 228.30 | 229.27 | 229.27 | 3,353,516 |
| 2026-10-13 | 226.00 | 233.80 | 224.28 | 232.44 | 232.44 | 5,005,151 |
| 2026-10-12 | 227.01 | 229.28 | 226.01 | 227.70 | 227.70 | 3,225,949 |
| 2026-10-09 | 218.67 | 229.79 | 216.01 | 228.95 | 228.95 | 5,912,407 |
| 2026-10-08 | 217.59 | 222.51 | 217.59 | 218.99 | 218.99 | 3,203,650 |
| 2026-09-30 | 216.32 | 219.88 | 215.68 | 218.80 | 218.80 | 3,922,588 |
| 2026-09-29 | 221.66 | 224.00 | 215.15 | 216.90 | 216.90 | 4,142,727 |
| 2026-09-28 | 222.00 | 223.00 | 217.10 | 222.00 | 222.00 | 3,741,211 |
| 2026-09-24 | 226.00 | 226.88 | 222.03 | 222.03 | 222.03 | 3,130,845 |
| 2026-09-23 | 229.01 | 229.99 | 226.50 | 226.60 | 226.60 | 3,868,662 |
| 2026-09-22 | 225.97 | 232.49 | 225.81 | 231.32 | 231.32 | 7,497,083 |
| 2026-09-21 | 224.50 | 226.33 | 222.60 | 223.59 | 223.59 | 4,421,640 |
| 2026-09-18 | 225.00 | 225.20 | 221.80 | 223.61 | 223.61 | 5,100,511 |
| 2026-09-17 | 221.16 | 225.26 | 220.00 | 223.05 | 223.05 | 4,421,096 |
| 2026-09-16 | 224.08 | 224.78 | 220.05 | 222.81 | 222.81 | 4,482,345 |
| 2026-09-15 | 230.70 | 233.44 | 225.11 | 225.52 | 225.52 | 3,712,768 |
| 2026-09-14 | 226.00 | 232.70 | 226.00 | 228.59 | 228.59 | 3,506,475 |
| 2026-09-11 | 226.79 | 231.19 | 223.80 | 228.82 | 228.82 | 5,293,588 |
| 2026-09-10 | 230.22 | 233.00 | 227.70 | 227.72 | 227.72 | 3,392,357 |
| 2026-09-09 | 235.27 | 235.27 | 229.20 | 231.69 | 231.69 | 4,624,958 |
| 2026-09-08 | 239.00 | 239.10 | 234.02 | 235.27 | 235.27 | 5,194,026 |
| 2026-09-07 | 242.00 | 243.57 | 237.76 | 239.53 | 239.53 | 4,856,986 |
| 2026-09-04 | 242.67 | 248.30 | 241.60 | 242.99 | 242.99 | 6,865,081 |
| 2026-09-03 | 240.00 | 242.68 | 237.00 | 239.05 | 239.05 | 4,181,985 |
| 2026-09-02 | 244.00 | 246.00 | 238.00 | 238.40 | 238.40 | 5,105,672 |
| 2026-09-01 | 248.98 | 251.36 | 246.16 | 247.36 | 247.36 | 5,711,015 |
| 2026-08-31 | 237.16 | 251.20 | 237.00 | 249.65 | 249.65 | 8,261,808 |
| 2026-08-28 | 245.00 | 248.31 | 241.00 | 241.30 | 241.30 | 9,646,374 |
| 2026-08-27 | 233.03 | 239.03 | 232.37 | 238.22 | 238.22 | 6,049,245 |
| 2026-08-26 | 233.11 | 237.50 | 232.21 | 233.03 | 233.03 | 4,664,572 |
| 2026-08-25 | 231.00 | 237.00 | 231.00 | 234.75 | 234.75 | 4,753,553 |
| 2026-08-24 | 240.44 | 241.00 | 230.00 | 233.30 | 233.30 | 6,067,494 |
| 2026-08-21 | 241.26 | 243.14 | 237.30 | 240.50 | 240.50 | 5,094,665 |
| 2026-08-20 | 249.70 | 252.66 | 240.90 | 241.64 | 241.64 | 8,377,679 |
| 2026-08-19 | 253.99 | 254.70 | 245.45 | 247.13 | 247.13 | 10,607,272 |
| 2026-08-18 | 253.00 | 259.51 | 251.30 | 258.60 | 258.60 | 10,446,368 |
| 2026-08-17 | 257.08 | 257.99 | 249.00 | 255.44 | 255.44 | 10,008,384 |
| 2026-08-14 | 254.51 | 263.20 | 251.08 | 256.45 | 256.45 | 10,510,164 |
| 2026-08-13 | 261.01 | 265.66 | 254.08 | 254.50 | 254.50 | 12,232,899 |
| 2026-08-12 | 261.50 | 265.33 | 258.91 | 260.48 | 260.48 | 7,674,145 |
| 2026-08-11 | 262.00 | 269.89 | 258.88 | 261.40 | 261.40 | 9,863,528 |
| 2026-08-10 | 265.51 | 268.60 | 260.56 | 262.60 | 262.60 | 9,902,896 |
| 2026-08-07 | 265.63 | 271.00 | 261.61 | 265.65 | 265.65 | 14,267,300 |
| 2026-08-06 | 273.57 | 281.98 | 267.02 | 267.10 | 267.10 | 17,423,352 |
| 2026-08-05 | 270.00 | 288.14 | 269.45 | 279.15 | 279.15 | 18,689,221 |
| 2026-08-04 | 279.00 | 280.00 | 269.86 | 274.45 | 274.45 | 17,797,194 |
| 2026-08-03 | 265.54 | 284.08 | 265.40 | 274.01 | 274.01 | 22,149,024 |
| 2026-07-31 | 248.00 | 289.30 | 246.00 | 269.58 | 269.58 | 28,736,925 |
| 2026-07-30 | 244.55 | 257.76 | 244.00 | 252.19 | 252.19 | 12,675,928 |
| 2026-07-29 | 243.90 | 252.12 | 233.61 | 245.58 | 245.58 | 12,253,720 |
| 2026-07-28 | 236.51 | 247.58 | 236.36 | 241.24 | 241.24 | 9,310,930 |
| 2026-07-27 | 228.67 | 242.22 | 225.18 | 240.80 | 240.80 | 9,446,373 |
| 2026-07-24 | 236.05 | 236.25 | 226.80 | 226.93 | 226.93 | 8,236,546 |
| 2026-07-23 | 239.70 | 239.70 | 230.01 | 238.39 | 238.39 | 7,604,688 |
| 2026-07-22 | 242.60 | 244.30 | 237.65 | 239.92 | 239.92 | 10,825,989 |
| 2026-07-21 | 240.98 | 249.37 | 240.00 | 247.55 | 247.55 | 16,421,644 |
| 2026-07-20 | 229.95 | 245.00 | 223.96 | 244.27 | 244.27 | 16,367,883 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.7296 CNY |
| 2022-05-26 | 0.7000 CNY |
| 2021-06-22 | 0.6000 CNY |
| 2020-06-02 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.