Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	288.00	291.94	280.51	291.00	290.53	3,721,779
2023-01-31	303.00	304.00	279.99	281.30	280.84	4,397,034
2023-01-30	307.00	328.68	296.38	302.08	301.59	5,289,045
2023-01-20	294.25	303.30	291.00	294.70	294.22	2,212,726
2023-01-19	283.99	300.08	281.01	294.68	294.20	3,110,725
2023-01-18	276.90	288.88	275.51	282.75	282.29	2,740,418
2023-01-17	278.00	282.30	275.45	276.90	276.45	1,080,575
2023-01-16	268.51	282.28	267.50	278.99	278.53	2,520,032
2023-01-13	270.76	270.76	264.99	268.51	268.07	1,548,921
2023-01-12	267.12	278.50	265.55	270.81	270.37	2,066,476
2023-01-11	272.91	275.00	266.20	267.56	267.12	1,538,296
2023-01-10	275.00	275.14	269.09	272.37	271.93	1,325,768
2023-01-09	277.00	277.00	269.88	273.27	272.82	2,054,161
2023-01-06	276.51	280.95	270.00	278.49	278.04	2,351,916
2023-01-05	282.61	282.61	274.01	275.80	275.35	2,253,887
2023-01-04	285.00	285.80	277.60	281.58	281.12	1,845,119
2023-01-03	264.19	284.98	262.88	283.94	283.48	3,699,425
2022-12-30	264.42	273.98	261.03	264.49	264.06	1,934,916
2022-12-29	257.88	275.00	256.27	267.00	266.56	3,473,400
2022-12-28	256.71	265.00	255.50	259.41	258.99	3,198,605
2022-12-27	250.30	259.48	249.00	257.09	256.67	2,258,168
2022-12-26	245.09	251.62	241.87	250.20	249.79	2,446,764
2022-12-23	240.00	248.53	235.00	246.00	245.60	1,758,064
2022-12-22	241.73	245.50	237.36	239.90	239.51	1,884,690
2022-12-21	239.00	246.33	237.65	240.96	240.57	1,833,301
2022-12-20	247.97	250.97	234.02	238.90	238.51	3,465,471
2022-12-19	253.50	253.52	245.00	247.10	246.70	2,358,044
2022-12-16	257.58	260.00	250.89	253.52	253.11	1,781,867
2022-12-15	263.74	266.00	254.01	259.00	258.58	2,004,013
2022-12-14	265.00	266.44	256.02	257.78	257.36	2,211,558
2022-12-13	259.35	266.00	258.01	262.60	262.17	2,917,678
2022-12-12	250.30	261.56	247.56	260.57	260.14	2,801,080
2022-12-09	250.99	257.00	245.89	250.17	249.76	3,342,837
2022-12-08	253.00	255.62	247.86	249.15	248.74	2,672,409
2022-12-07	260.93	261.89	252.20	254.49	254.07	2,473,424
2022-12-06	256.02	262.84	251.00	262.00	261.57	2,868,217
2022-12-05	255.44	264.98	255.44	256.46	256.04	2,927,120
2022-12-02	265.37	269.50	254.59	255.30	254.88	3,168,225
2022-12-01	253.00	266.80	245.03	265.98	265.55	5,661,892
2022-11-30	253.10	255.78	245.03	255.78	255.36	3,436,839
2022-11-29	256.33	258.98	251.16	254.52	254.10	3,436,679
2022-11-28	251.95	261.50	247.80	253.70	253.29	4,380,608
2022-11-25	258.00	260.99	253.00	256.90	256.48	2,440,353
2022-11-24	265.87	269.96	253.15	256.63	256.21	3,826,989
2022-11-23	265.15	269.32	257.00	265.30	264.87	2,577,302
2022-11-22	268.08	270.88	261.58	267.04	266.60	2,078,392
2022-11-21	270.01	272.36	259.00	268.62	268.18	3,339,199
2022-11-18	278.12	284.99	270.03	271.04	270.60	4,312,247
2022-11-17	265.07	286.00	258.42	282.88	282.42	5,762,135
2022-11-16	265.73	274.89	263.01	265.70	265.27	2,830,846
2022-11-15	263.00	278.99	261.59	264.78	264.35	5,955,874
2022-11-14	257.00	268.00	253.56	265.00	264.57	6,583,681
2022-11-11	269.00	272.78	251.00	262.50	262.07	6,633,817
2022-11-10	268.11	279.80	268.10	269.50	269.06	3,033,293
2022-11-09	279.74	279.86	267.11	272.50	272.06	3,555,881
2022-11-08	274.36	284.00	265.95	281.30	280.84	5,226,875
2022-11-07	277.25	286.94	266.75	274.97	274.52	3,746,404
2022-11-04	268.26	278.48	266.00	275.00	274.55	5,230,296
2022-11-03	278.93	284.00	266.17	267.00	266.56	6,086,731
2022-11-02	282.00	290.96	274.00	284.62	284.16	4,472,152

← NewerPage 16 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.