Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	410.30	412.52	401.09	405.00	405.00	2,280,902
2023-07-26	422.00	422.00	403.80	411.00	411.00	3,572,782
2023-07-25	420.00	435.38	413.00	429.01	429.01	4,040,060
2023-07-24	425.00	431.00	413.03	415.36	415.36	3,957,163
2023-07-21	422.41	440.99	422.00	425.99	425.99	3,205,423
2023-07-20	448.89	449.94	429.01	431.01	431.01	4,458,519
2023-07-19	475.00	483.36	447.03	451.00	451.00	9,555,653
2023-07-18	436.60	438.87	428.55	433.00	433.00	2,541,249
2023-07-17	437.00	451.80	434.02	440.60	440.60	2,229,078
2023-07-14	435.10	457.39	435.10	439.23	439.23	3,916,328
2023-07-13	427.78	435.99	415.10	431.50	431.50	3,625,222
2023-07-12	430.11	438.87	424.35	424.70	424.70	4,020,284
2023-07-11	448.00	451.61	435.99	437.01	437.01	2,883,972
2023-07-10	441.57	447.25	435.00	446.00	446.00	2,122,487
2023-07-07	449.18	459.43	425.15	447.00	446.27	5,319,195
2023-07-06	457.50	472.66	446.88	449.24	448.51	4,067,907
2023-07-05	458.00	467.66	451.40	458.00	457.25	2,303,934
2023-07-04	450.70	468.78	437.35	456.00	455.26	3,395,342
2023-07-03	470.08	470.08	423.01	450.88	450.14	6,666,311
2023-06-30	466.50	482.00	458.30	472.22	471.45	3,651,544
2023-06-29	475.00	484.84	460.00	472.44	471.67	3,579,189
2023-06-28	500.48	505.01	463.00	483.00	482.21	5,842,672
2023-06-27	481.80	518.00	470.08	504.55	503.73	5,046,618
2023-06-26	488.84	505.02	474.75	477.71	476.93	4,474,208
2023-06-21	514.90	520.00	491.11	497.50	496.69	4,109,915
2023-06-20	483.99	530.50	473.18	517.00	516.16	6,365,249
2023-06-19	478.00	500.00	458.00	484.00	483.21	8,056,620
2023-06-16	447.48	493.00	446.21	485.80	485.01	6,374,937
2023-06-15	477.00	480.00	444.18	450.00	449.27	5,415,734
2023-06-14	469.48	481.69	458.88	471.21	470.44	6,393,552
2023-06-13	482.57	505.00	470.43	480.37	479.59	4,657,680
2023-06-12	484.28	488.90	463.00	488.00	487.20	6,047,418
2023-06-09	449.88	494.50	442.01	494.50	493.69	6,423,373
2023-06-08	441.00	450.50	434.00	448.89	448.16	3,198,660
2023-06-07	450.33	458.00	446.04	450.00	449.27	3,259,387
2023-06-06	480.00	480.00	449.00	451.20	450.46	5,492,797
2023-06-05	488.00	505.51	474.00	480.05	479.27	5,949,833
2023-06-02	470.00	481.65	460.46	471.00	470.23	3,710,616
2023-06-01	436.31	490.99	436.31	471.00	470.23	7,664,318
2023-05-31	430.30	440.50	417.20	432.00	431.29	7,274,089
2023-05-30	413.00	445.28	405.00	439.19	438.47	4,673,078
2023-05-29	416.07	430.00	411.01	415.96	415.28	3,292,280
2023-05-26	392.96	413.59	392.39	412.87	412.20	3,523,301
2023-05-25	403.00	410.98	382.00	393.00	392.36	4,685,876
2023-05-24	405.51	411.29	392.22	401.39	400.73	3,179,316
2023-05-23	414.36	415.99	407.00	408.20	407.53	2,123,972
2023-05-22	430.43	438.63	408.00	414.36	413.68	3,545,099
2023-05-19	437.00	450.00	428.45	432.24	431.53	3,074,059
2023-05-18	403.11	437.50	396.10	436.14	435.43	4,503,172
2023-05-17	406.20	412.00	395.01	404.00	403.34	4,318,761
2023-05-16	425.50	434.50	412.30	413.85	413.17	2,792,713
2023-05-15	419.27	422.74	402.00	415.00	414.32	3,134,747
2023-05-12	414.00	435.00	401.11	415.28	414.60	3,382,499
2023-05-11	431.50	446.50	413.68	419.81	419.12	3,605,286
2023-05-10	446.00	456.00	418.81	419.50	418.82	5,186,919
2023-05-09	436.96	471.81	435.00	445.36	444.63	4,945,995
2023-05-08	421.85	444.44	412.52	440.00	439.28	4,897,481
2023-05-05	413.79	426.89	410.00	417.00	416.32	4,715,340
2023-05-04	437.07	452.23	412.00	416.20	415.52	4,949,824
2023-04-28	407.82	442.00	403.82	440.20	439.48	5,766,715

← NewerPage 14 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.