Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 301.00 | 302.80 | 296.11 | 297.01 | 297.01 | 2,565,344 |
| 2024-04-24 | 293.00 | 305.67 | 286.74 | 304.70 | 304.70 | 4,127,438 |
| 2024-04-23 | 277.99 | 288.79 | 274.05 | 285.75 | 285.75 | 2,676,513 |
| 2024-04-22 | 270.51 | 279.85 | 261.01 | 276.50 | 276.50 | 3,388,827 |
| 2024-04-19 | 284.00 | 287.79 | 272.61 | 276.24 | 276.24 | 3,569,321 |
| 2024-04-18 | 286.00 | 291.99 | 281.56 | 286.81 | 286.81 | 2,624,375 |
| 2024-04-17 | 287.60 | 290.90 | 284.24 | 289.22 | 289.22 | 2,656,171 |
| 2024-04-16 | 291.51 | 296.77 | 285.01 | 285.01 | 285.01 | 3,287,902 |
| 2024-04-15 | 296.00 | 298.50 | 290.70 | 295.21 | 295.21 | 2,292,742 |
| 2024-04-12 | 290.03 | 300.15 | 290.03 | 295.99 | 295.99 | 3,445,969 |
| 2024-04-11 | 281.00 | 290.80 | 279.16 | 287.76 | 287.76 | 3,051,770 |
| 2024-04-10 | 283.93 | 283.99 | 276.02 | 282.08 | 282.08 | 2,867,149 |
| 2024-04-09 | 282.66 | 285.00 | 279.19 | 284.18 | 284.18 | 1,787,324 |
| 2024-04-08 | 281.00 | 288.00 | 277.99 | 283.69 | 283.69 | 2,834,715 |
| 2024-04-03 | 301.00 | 301.80 | 282.22 | 285.00 | 285.00 | 4,718,714 |
| 2024-04-02 | 302.59 | 305.59 | 298.26 | 300.90 | 300.90 | 2,605,229 |
| 2024-04-01 | 291.50 | 311.95 | 290.51 | 306.44 | 306.44 | 4,087,367 |
| 2024-03-29 | 299.00 | 300.00 | 287.00 | 291.00 | 291.00 | 1,826,207 |
| 2024-03-28 | 292.71 | 303.68 | 291.80 | 298.99 | 298.99 | 4,144,696 |
| 2024-03-27 | 306.55 | 307.63 | 291.52 | 293.00 | 293.00 | 4,422,428 |
| 2024-03-26 | 319.00 | 327.00 | 305.00 | 306.40 | 306.40 | 4,950,052 |
| 2024-03-25 | 331.85 | 333.26 | 319.00 | 319.00 | 319.00 | 4,218,538 |
| 2024-03-22 | 328.00 | 336.00 | 322.06 | 329.74 | 329.74 | 4,817,751 |
| 2024-03-21 | 346.00 | 368.00 | 329.98 | 332.07 | 332.07 | 9,367,447 |
| 2024-03-20 | 304.55 | 332.88 | 304.55 | 332.32 | 332.32 | 6,074,440 |
| 2024-03-19 | 306.72 | 316.89 | 304.50 | 304.55 | 304.55 | 4,042,547 |
| 2024-03-18 | 293.50 | 309.00 | 290.87 | 308.10 | 308.10 | 4,658,554 |
| 2024-03-15 | 286.00 | 293.88 | 280.00 | 293.81 | 293.81 | 3,477,113 |
| 2024-03-14 | 289.56 | 293.00 | 285.07 | 288.00 | 288.00 | 2,774,507 |
| 2024-03-13 | 288.00 | 295.99 | 285.04 | 294.00 | 294.00 | 4,528,204 |
| 2024-03-12 | 286.00 | 289.99 | 279.46 | 283.18 | 283.18 | 4,042,420 |
| 2024-03-11 | 274.00 | 281.60 | 270.10 | 280.54 | 280.54 | 4,375,755 |
| 2024-03-08 | 285.01 | 285.01 | 272.20 | 280.00 | 280.00 | 5,352,457 |
| 2024-03-07 | 289.69 | 291.95 | 276.02 | 285.00 | 285.00 | 5,515,272 |
| 2024-03-06 | 301.78 | 301.78 | 280.96 | 293.10 | 293.10 | 6,059,423 |
| 2024-03-05 | 291.00 | 311.30 | 286.01 | 306.27 | 306.27 | 6,995,212 |
| 2024-03-04 | 286.00 | 294.98 | 280.44 | 289.45 | 289.45 | 6,247,355 |
| 2024-03-01 | 267.50 | 284.00 | 267.50 | 281.41 | 281.41 | 6,172,138 |
| 2024-02-29 | 261.00 | 273.00 | 261.00 | 270.95 | 270.95 | 5,588,023 |
| 2024-02-28 | 261.00 | 280.73 | 261.00 | 261.60 | 261.60 | 7,892,644 |
| 2024-02-27 | 242.51 | 262.79 | 238.00 | 261.40 | 261.40 | 5,960,440 |
| 2024-02-26 | 244.03 | 246.52 | 240.61 | 245.00 | 245.00 | 3,374,450 |
| 2024-02-23 | 252.50 | 254.00 | 239.80 | 247.04 | 247.04 | 4,817,194 |
| 2024-02-22 | 244.62 | 258.88 | 243.40 | 253.30 | 253.30 | 3,552,727 |
| 2024-02-21 | 240.01 | 249.80 | 238.50 | 244.05 | 244.05 | 3,596,730 |
| 2024-02-20 | 242.41 | 246.50 | 239.69 | 244.66 | 244.66 | 3,885,880 |
| 2024-02-19 | 240.01 | 247.95 | 238.32 | 246.57 | 246.57 | 5,540,051 |
| 2024-02-08 | 228.48 | 246.42 | 226.70 | 235.38 | 235.38 | 5,082,136 |
| 2024-02-07 | 227.69 | 233.70 | 222.00 | 228.22 | 228.22 | 5,540,925 |
| 2024-02-06 | 210.00 | 229.00 | 210.00 | 227.53 | 227.53 | 5,215,257 |
| 2024-02-05 | 210.49 | 216.36 | 198.50 | 212.00 | 212.00 | 5,115,983 |
| 2024-02-02 | 222.98 | 224.50 | 203.11 | 209.86 | 209.86 | 4,759,795 |
| 2024-02-01 | 213.59 | 232.88 | 212.22 | 222.46 | 222.46 | 5,697,196 |
| 2024-01-31 | 228.01 | 229.48 | 214.13 | 214.22 | 214.22 | 3,915,122 |
| 2024-01-30 | 234.42 | 234.42 | 227.16 | 229.48 | 229.48 | 2,921,053 |
| 2024-01-29 | 237.00 | 239.99 | 231.75 | 232.50 | 232.50 | 3,562,329 |
| 2024-01-26 | 240.00 | 244.46 | 238.01 | 238.40 | 238.40 | 3,189,003 |
| 2024-01-25 | 238.00 | 246.61 | 233.77 | 242.46 | 242.46 | 5,125,859 |
| 2024-01-24 | 238.00 | 241.56 | 230.01 | 239.40 | 239.40 | 4,218,159 |
| 2024-01-23 | 225.00 | 237.78 | 222.55 | 235.52 | 235.52 | 5,835,583 |
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.