Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	426.14	439.20	395.00	407.00	406.34	8,183,472
2023-04-26	446.59	468.02	426.46	430.11	429.41	6,497,080
2023-04-25	440.00	470.98	429.64	445.80	445.07	7,267,312
2023-04-24	452.00	462.68	433.66	440.20	439.48	5,132,272
2023-04-21	472.80	483.00	448.00	448.00	447.27	4,906,160
2023-04-20	446.94	485.00	446.94	480.00	479.22	7,743,709
2023-04-19	431.46	464.83	431.05	443.00	442.28	6,417,606
2023-04-18	421.15	457.00	414.02	441.55	440.83	10,876,061
2023-04-17	412.00	435.69	412.00	427.27	426.57	6,936,439
2023-04-14	414.10	424.65	408.00	418.00	417.32	6,554,850
2023-04-13	429.00	433.52	405.00	409.59	408.92	8,806,699
2023-04-12	429.58	456.29	411.88	439.99	439.27	10,009,959
2023-04-11	426.88	446.00	422.97	431.30	430.60	6,631,170
2023-04-10	465.94	465.94	417.00	423.00	422.31	9,584,222
2023-04-07	466.00	481.00	451.02	470.34	469.57	6,367,428
2023-04-06	469.90	499.00	448.02	472.00	471.23	9,279,514
2023-04-04	506.49	515.93	469.01	486.51	485.72	9,491,212
2023-04-03	482.00	524.26	480.25	511.92	511.08	8,085,862
2023-03-31	433.45	479.74	423.00	473.00	472.23	6,349,454
2023-03-30	455.40	455.40	429.22	438.88	438.16	6,408,550
2023-03-29	392.85	470.57	389.02	450.00	449.27	8,915,151
2023-03-28	406.63	426.00	398.02	401.01	400.36	8,059,568
2023-03-27	388.42	420.00	372.33	391.37	390.73	9,426,579
2023-03-24	353.61	398.01	348.00	392.00	391.36	9,551,048
2023-03-23	324.31	365.00	322.82	360.82	360.23	9,206,061
2023-03-22	334.03	335.00	319.00	325.92	325.39	7,395,660
2023-03-21	340.94	350.00	333.05	339.30	338.75	4,348,235
2023-03-20	362.00	367.50	343.00	343.98	343.42	7,200,410
2023-03-17	327.00	371.59	323.16	357.50	356.92	10,197,258
2023-03-16	305.28	315.50	302.58	309.66	309.15	3,333,147
2023-03-15	326.00	342.76	307.01	308.33	307.83	6,006,080
2023-03-14	321.20	327.77	316.00	321.98	321.45	3,007,491
2023-03-13	302.89	326.80	297.20	323.99	323.46	4,240,585
2023-03-10	305.86	316.23	301.38	302.88	302.39	2,669,867
2023-03-09	302.63	313.60	296.50	310.00	309.49	3,794,624
2023-03-08	283.98	306.82	282.00	306.82	306.32	5,024,510
2023-03-07	297.68	297.68	284.76	285.71	285.24	2,054,471
2023-03-06	301.50	301.50	292.80	294.71	294.23	1,979,337
2023-03-03	305.66	306.58	294.77	299.00	298.51	2,667,136
2023-03-02	297.38	317.00	294.02	305.50	305.00	3,750,278
2023-03-01	291.98	303.05	288.00	300.00	299.51	3,223,034
2023-02-28	292.60	302.90	286.90	291.00	290.53	3,723,325
2023-02-27	282.98	293.33	279.28	288.71	288.24	3,549,019
2023-02-24	276.75	283.10	273.13	281.07	280.61	2,586,843
2023-02-23	277.22	283.60	274.07	276.64	276.19	1,813,184
2023-02-22	275.00	283.80	271.00	280.00	279.54	3,330,053
2023-02-21	280.00	286.98	274.12	278.10	277.65	3,441,606
2023-02-20	275.00	285.00	273.50	282.29	281.83	2,737,295
2023-02-17	296.35	297.86	277.02	277.62	277.17	4,868,037
2023-02-16	295.23	308.09	294.00	297.86	297.37	3,552,233
2023-02-15	296.85	300.59	288.00	295.23	294.75	3,489,367
2023-02-14	294.39	302.98	290.00	296.69	296.21	3,897,789
2023-02-13	292.01	296.88	286.00	289.92	289.45	4,816,364
2023-02-10	314.77	315.95	290.66	294.58	294.10	5,608,293
2023-02-09	300.43	319.50	292.00	318.00	317.48	4,593,204
2023-02-08	300.00	306.96	295.63	303.37	302.87	4,356,870
2023-02-07	319.90	319.97	295.00	303.00	302.51	7,548,447
2023-02-06	325.97	345.00	308.57	314.79	314.28	8,070,577
2023-02-03	305.02	323.00	305.02	323.00	322.47	5,105,620
2023-02-02	293.00	317.88	293.00	306.18	305.68	4,365,535

← NewerPage 15 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.