Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 201.26 | 203.88 | 194.11 | 194.69 | 194.69 | 3,659,787 |
| 2024-07-23 | 207.51 | 209.68 | 201.09 | 201.20 | 201.20 | 3,952,683 |
| 2024-07-22 | 207.96 | 215.15 | 204.05 | 208.24 | 208.24 | 6,792,471 |
| 2024-07-19 | 197.80 | 204.95 | 197.50 | 203.48 | 203.48 | 5,309,900 |
| 2024-07-18 | 194.90 | 201.49 | 193.00 | 199.20 | 199.20 | 4,619,204 |
| 2024-07-17 | 195.28 | 202.97 | 195.23 | 196.90 | 196.90 | 5,228,567 |
| 2024-07-16 | 186.90 | 196.40 | 185.63 | 195.36 | 195.36 | 5,479,476 |
| 2024-07-15 | 190.68 | 190.68 | 185.88 | 187.62 | 187.62 | 2,889,108 |
| 2024-07-12 | 191.10 | 191.77 | 187.35 | 191.00 | 191.00 | 2,881,946 |
| 2024-07-11 | 190.42 | 193.57 | 187.14 | 191.38 | 191.38 | 4,632,902 |
| 2024-07-10 | 193.50 | 195.30 | 186.53 | 187.33 | 187.33 | 4,283,775 |
| 2024-07-09 | 192.06 | 195.36 | 189.25 | 194.01 | 194.01 | 5,180,221 |
| 2024-07-08 | 197.66 | 200.78 | 190.60 | 193.00 | 193.00 | 4,598,093 |
| 2024-07-05 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | 0 |
| 2024-07-04 | 198.78 | 199.58 | 191.41 | 191.42 | 191.42 | 3,804,572 |
| 2024-07-03 | 199.86 | 200.52 | 191.50 | 198.15 | 198.15 | 5,664,607 |
| 2024-07-02 | 206.52 | 206.52 | 197.66 | 200.02 | 200.02 | 6,145,680 |
| 2024-07-01 | 228.00 | 228.00 | 204.50 | 205.00 | 205.00 | 8,843,752 |
| 2024-06-28 | 243.80 | 245.74 | 226.00 | 227.50 | 227.50 | 7,133,724 |
| 2024-06-27 | 249.60 | 251.55 | 245.03 | 245.63 | 245.63 | 1,990,504 |
| 2024-06-26 | 240.90 | 251.99 | 238.94 | 249.90 | 249.90 | 3,297,774 |
| 2024-06-25 | 245.00 | 247.00 | 238.50 | 240.00 | 240.00 | 2,756,647 |
| 2024-06-24 | 247.69 | 252.90 | 246.00 | 246.48 | 246.48 | 2,912,896 |
| 2024-06-21 | 246.00 | 249.50 | 242.56 | 247.77 | 247.77 | 3,044,175 |
| 2024-06-20 | 248.00 | 251.49 | 245.35 | 247.25 | 247.25 | 2,938,597 |
| 2024-06-19 | 260.09 | 260.09 | 246.01 | 246.55 | 246.55 | 5,017,219 |
| 2024-06-18 | 260.50 | 262.56 | 257.33 | 259.40 | 259.40 | 2,443,671 |
| 2024-06-17 | 271.00 | 271.00 | 257.04 | 259.20 | 259.20 | 4,624,305 |
| 2024-06-14 | 267.60 | 273.68 | 264.11 | 271.22 | 271.22 | 3,827,005 |
| 2024-06-13 | 264.48 | 269.50 | 260.14 | 267.50 | 267.50 | 2,133,556 |
| 2024-06-12 | 263.10 | 271.80 | 262.57 | 264.06 | 264.06 | 2,529,752 |
| 2024-06-11 | 257.71 | 263.50 | 255.57 | 262.95 | 262.95 | 2,191,092 |
| 2024-06-07 | 266.40 | 266.80 | 256.50 | 258.57 | 258.57 | 3,217,156 |
| 2024-06-06 | 267.81 | 270.43 | 264.50 | 266.04 | 266.04 | 1,902,886 |
| 2024-06-05 | 266.14 | 272.88 | 265.96 | 267.78 | 267.78 | 2,458,419 |
| 2024-06-04 | 261.62 | 267.85 | 261.05 | 266.98 | 266.98 | 2,647,996 |
| 2024-06-03 | 259.36 | 268.60 | 257.00 | 263.75 | 263.75 | 2,991,296 |
| 2024-05-31 | 259.80 | 263.88 | 258.10 | 258.80 | 258.80 | 2,197,895 |
| 2024-05-30 | 260.50 | 262.00 | 254.55 | 259.80 | 259.80 | 2,611,854 |
| 2024-05-29 | 264.50 | 267.29 | 258.58 | 260.61 | 260.61 | 3,020,270 |
| 2024-05-28 | 266.03 | 270.98 | 261.60 | 265.10 | 265.10 | 2,111,690 |
| 2024-05-27 | 272.74 | 272.89 | 262.17 | 266.10 | 266.10 | 4,667,029 |
| 2024-05-24 | 279.12 | 281.31 | 268.50 | 272.50 | 272.50 | 3,236,609 |
| 2024-05-23 | 285.15 | 289.89 | 278.00 | 281.00 | 281.00 | 3,118,849 |
| 2024-05-22 | 291.09 | 291.15 | 285.10 | 288.00 | 288.00 | 1,519,072 |
| 2024-05-21 | 291.79 | 295.80 | 288.60 | 291.09 | 291.09 | 1,721,447 |
| 2024-05-20 | 281.08 | 293.69 | 279.30 | 292.99 | 292.99 | 3,713,077 |
| 2024-05-17 | 277.00 | 281.88 | 276.30 | 281.08 | 281.08 | 1,519,482 |
| 2024-05-16 | 282.00 | 283.90 | 279.50 | 279.50 | 279.50 | 2,172,079 |
| 2024-05-15 | 283.02 | 283.02 | 276.36 | 278.59 | 278.59 | 1,573,220 |
| 2024-05-14 | 295.00 | 295.00 | 278.82 | 282.00 | 282.00 | 5,168,081 |
| 2024-05-13 | 288.05 | 298.23 | 285.81 | 292.50 | 292.50 | 3,007,184 |
| 2024-05-10 | 296.85 | 299.83 | 289.20 | 291.55 | 291.55 | 2,527,822 |
| 2024-05-09 | 292.50 | 299.19 | 289.00 | 296.85 | 296.85 | 4,293,657 |
| 2024-05-08 | 298.01 | 298.01 | 289.35 | 293.66 | 293.66 | 3,255,156 |
| 2024-05-07 | 310.07 | 313.00 | 292.10 | 297.00 | 297.00 | 4,876,432 |
| 2024-05-06 | 314.51 | 324.42 | 309.79 | 313.00 | 313.00 | 3,604,356 |
| 2024-04-30 | 314.00 | 317.80 | 309.36 | 310.00 | 310.00 | 2,001,845 |
| 2024-04-29 | 314.00 | 323.60 | 311.55 | 314.00 | 314.00 | 3,674,757 |
| 2024-04-26 | 300.00 | 314.61 | 297.86 | 311.50 | 311.50 | 3,364,214 |
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.