Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	237.00	237.67	224.00	227.32	227.32	4,074,750
2024-01-19	240.08	243.00	234.59	237.72	237.72	3,666,710
2024-01-18	237.00	242.50	233.11	242.16	242.16	4,007,866
2024-01-17	242.08	243.86	237.00	237.50	237.50	2,870,038
2024-01-16	240.97	242.48	237.50	242.44	242.44	4,242,140
2024-01-15	255.00	257.00	235.70	240.58	240.58	6,384,430
2024-01-12	257.58	263.74	254.76	257.33	257.33	2,377,522
2024-01-11	251.85	260.39	251.85	256.70	256.70	3,254,523
2024-01-10	252.50	257.50	248.00	251.10	251.10	3,017,177
2024-01-09	261.00	266.86	253.00	256.37	256.37	3,930,348
2024-01-08	270.26	273.50	258.68	260.40	260.40	3,429,843
2024-01-05	271.50	273.87	266.00	269.95	269.95	2,958,329
2024-01-04	273.78	277.68	270.82	271.75	271.75	5,381,615
2024-01-03	302.19	302.19	265.86	267.00	267.00	8,032,548
2024-01-02	313.74	317.87	299.12	303.43	303.43	3,055,272
2023-12-29	312.90	317.80	309.53	316.20	316.20	2,679,329
2023-12-28	303.02	318.00	303.02	313.55	313.55	2,744,500
2023-12-27	309.98	316.00	302.00	304.67	304.67	2,471,220
2023-12-26	313.00	313.88	302.00	307.70	307.70	1,742,494
2023-12-25	306.01	313.66	306.01	312.03	312.03	1,503,954
2023-12-22	310.62	316.70	306.00	308.90	308.90	1,990,052
2023-12-21	314.19	322.40	309.00	313.29	313.29	2,399,105
2023-12-20	325.71	327.88	312.95	313.11	313.11	1,868,155
2023-12-19	324.70	329.00	320.10	325.16	325.16	2,101,204
2023-12-18	327.10	330.65	323.56	325.90	325.90	2,325,194
2023-12-15	335.08	338.40	327.76	328.22	328.22	2,402,089
2023-12-14	340.30	343.22	335.01	336.94	336.94	1,820,794
2023-12-13	337.90	351.98	335.00	339.70	339.70	2,545,403
2023-12-12	337.97	343.50	336.31	338.00	338.00	2,211,734
2023-12-11	321.85	345.00	315.99	343.00	343.00	4,900,220
2023-12-08	313.85	327.15	311.10	324.30	324.30	6,032,954
2023-12-07	303.18	316.26	301.02	311.75	311.75	3,184,952
2023-12-06	301.46	306.60	298.27	305.00	305.00	1,871,911
2023-12-05	310.01	311.60	300.00	301.80	301.80	2,070,845
2023-12-04	308.00	318.96	304.21	310.00	310.00	3,877,473
2023-12-01	301.51	317.50	298.27	312.12	312.12	3,004,740
2023-11-30	301.00	304.78	299.88	301.75	301.75	1,648,696
2023-11-29	306.80	308.19	300.22	300.65	300.65	1,662,045
2023-11-28	303.72	309.00	298.88	308.30	308.30	2,130,178
2023-11-27	305.99	306.87	301.00	302.56	302.56	2,361,346
2023-11-24	317.12	318.99	300.35	302.08	302.08	4,298,856
2023-11-23	314.22	319.75	309.00	317.60	317.60	2,178,937
2023-11-22	320.00	327.00	317.38	317.91	317.91	1,389,883
2023-11-21	328.33	329.20	321.10	322.97	322.97	1,675,648
2023-11-20	324.51	331.00	320.73	326.97	326.97	2,382,066
2023-11-17	327.00	333.73	323.55	327.48	327.48	1,452,696
2023-11-16	330.00	339.88	327.27	328.65	328.65	1,980,772
2023-11-15	334.76	335.63	327.23	330.00	330.00	2,102,820
2023-11-14	341.27	344.50	330.61	331.60	331.60	2,542,375
2023-11-13	333.28	349.00	333.28	341.27	341.27	3,288,697
2023-11-10	331.80	338.00	328.66	333.28	333.28	1,892,951
2023-11-09	337.00	351.76	331.00	333.00	333.00	2,834,405
2023-11-08	330.12	350.98	326.12	335.00	335.00	5,516,399
2023-11-07	320.14	335.30	318.08	332.10	332.10	5,782,961
2023-11-06	308.00	322.94	303.00	320.00	320.00	5,265,540
2023-11-03	288.00	304.00	286.00	301.00	301.00	4,357,696
2023-11-02	283.59	291.00	281.04	286.59	286.59	3,126,757
2023-11-01	286.53	290.05	281.22	283.74	283.74	3,211,409
2023-10-31	286.00	289.50	275.50	287.10	287.10	3,787,416
2023-10-30	293.85	296.77	280.51	285.00	285.00	5,793,196

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.