Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	303.00	306.00	286.54	293.12	293.12	5,683,596
2023-10-26	299.00	306.50	296.14	305.50	305.50	2,683,001
2023-10-25	309.00	313.18	301.46	303.04	303.04	2,658,306
2023-10-24	306.24	313.60	300.00	305.27	305.27	3,233,659
2023-10-23	317.32	317.97	301.18	305.00	305.00	3,086,703
2023-10-20	326.32	326.59	313.44	315.00	315.00	3,563,864
2023-10-19	335.00	338.00	324.66	327.62	327.62	4,691,045
2023-10-18	353.73	355.00	319.00	345.00	345.00	4,374,273
2023-10-17	366.18	370.65	360.85	362.50	362.50	1,146,180
2023-10-16	365.17	375.99	361.09	364.50	364.50	1,671,875
2023-10-13	373.52	375.98	360.80	364.10	364.10	1,891,759
2023-10-12	381.27	386.00	373.65	376.50	376.50	1,344,398
2023-10-11	379.26	391.00	371.07	380.85	380.85	2,621,988
2023-10-10	379.26	384.95	371.10	376.16	376.16	1,970,190
2023-10-09	371.03	388.28	370.01	379.84	379.84	2,834,074
2023-09-28	373.00	387.00	368.05	370.80	370.80	1,861,279
2023-09-27	372.34	378.94	371.19	375.70	375.70	1,702,663
2023-09-26	371.00	386.00	370.12	376.50	376.50	3,370,186
2023-09-25	373.68	378.60	365.10	365.82	365.82	2,482,422
2023-09-22	342.00	376.50	342.00	374.96	374.96	4,980,383
2023-09-21	343.69	347.95	340.15	340.88	340.88	1,688,513
2023-09-20	347.27	352.93	343.65	346.63	346.63	1,725,351
2023-09-19	346.26	355.70	341.26	346.88	346.88	2,427,761
2023-09-18	346.79	353.58	342.00	345.00	345.00	1,969,060
2023-09-15	353.26	354.38	343.00	343.95	343.95	3,134,412
2023-09-14	353.63	360.96	351.53	354.52	354.52	1,910,993
2023-09-13	363.10	365.99	350.21	354.28	354.28	2,126,811
2023-09-12	366.00	372.50	363.70	365.08	365.08	1,554,926
2023-09-11	354.82	372.78	350.88	367.68	367.68	2,634,400
2023-09-08	360.02	363.02	353.72	354.99	354.99	1,498,484
2023-09-07	368.51	376.22	361.15	362.06	362.06	2,523,760
2023-09-06	370.50	371.71	362.20	369.26	369.26	2,451,452
2023-09-05	382.99	384.90	370.50	371.36	371.36	3,012,132
2023-09-04	389.00	389.00	378.02	386.17	386.17	2,261,868
2023-09-01	390.18	395.00	380.20	386.99	386.99	2,057,990
2023-08-31	390.10	407.00	386.91	394.60	394.60	3,234,075
2023-08-30	386.25	393.00	380.36	389.85	389.85	3,590,736
2023-08-29	354.42	383.88	354.42	380.01	380.01	4,566,384
2023-08-28	377.00	379.88	356.01	358.11	358.11	3,663,171
2023-08-25	365.23	366.00	350.09	356.40	356.40	4,347,937
2023-08-24	373.00	383.55	370.07	371.02	371.02	2,782,575
2023-08-23	383.92	385.50	370.00	372.46	372.46	2,439,848
2023-08-22	372.98	384.46	368.75	381.35	381.35	2,848,797
2023-08-21	368.00	376.98	363.50	370.57	370.57	2,462,018
2023-08-18	384.00	387.00	367.50	368.41	368.41	3,569,070
2023-08-17	382.43	384.60	375.50	381.50	381.50	4,354,997
2023-08-16	406.98	408.50	374.00	375.30	375.30	5,779,527
2023-08-15	412.17	416.68	403.00	405.84	405.84	1,818,724
2023-08-14	407.74	411.87	399.11	409.00	409.00	2,516,706
2023-08-11	413.44	418.97	408.00	408.16	408.16	1,484,214
2023-08-10	419.74	421.98	407.51	414.02	414.02	2,794,489
2023-08-09	434.96	438.50	424.00	424.45	424.45	1,847,262
2023-08-08	434.90	447.85	431.34	436.50	436.50	2,460,415
2023-08-07	426.20	441.50	426.20	432.05	432.05	1,814,038
2023-08-04	414.00	432.79	414.00	428.52	428.52	2,737,858
2023-08-03	407.36	420.60	405.20	417.01	417.01	1,575,508
2023-08-02	409.20	419.88	408.70	414.77	414.77	1,425,272
2023-08-01	403.00	419.99	400.00	413.50	413.50	2,964,814
2023-07-31	407.00	412.51	391.50	406.00	406.00	4,082,871
2023-07-28	407.00	412.77	401.00	412.00	412.00	2,575,915

← NewerPage 13 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.