Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	290.00	308.50	279.08	285.01	284.54	5,370,720
2022-10-31	270.00	297.88	268.18	290.74	290.27	5,240,812
2022-10-28	269.29	280.97	266.81	272.95	272.50	4,755,765
2022-10-27	278.00	297.51	266.01	270.30	269.86	5,713,442
2022-10-26	260.05	292.20	260.05	276.70	276.25	7,017,641
2022-10-25	279.00	282.99	255.00	265.00	264.57	7,228,801
2022-10-24	277.00	296.00	271.97	286.01	285.54	5,708,870
2022-10-21	254.00	278.92	250.00	277.08	276.63	4,834,104
2022-10-20	240.50	267.00	240.33	256.00	255.58	5,885,108
2022-10-19	235.00	253.00	229.77	245.00	244.60	5,070,438
2022-10-18	242.00	244.80	229.03	235.70	235.32	3,932,701
2022-10-17	232.50	246.26	231.00	242.05	241.65	5,166,085
2022-10-14	237.78	245.64	227.06	231.53	231.15	4,463,101
2022-10-13	225.00	253.00	224.96	234.61	234.23	5,662,024
2022-10-12	198.46	233.00	192.01	226.43	226.06	3,818,617
2022-10-11	197.05	202.80	191.00	198.55	198.23	2,422,504
2022-10-10	201.11	203.80	195.00	198.92	198.60	2,234,886
2022-09-30	202.00	208.00	200.11	201.11	200.78	1,440,374
2022-09-29	209.13	210.50	201.27	205.00	204.67	2,152,836
2022-09-28	208.52	211.60	206.00	206.85	206.51	1,842,007
2022-09-27	207.87	211.50	204.18	209.89	209.55	2,977,357
2022-09-26	213.00	216.72	205.48	206.67	206.33	3,467,499
2022-09-23	214.30	228.00	214.30	216.30	215.95	2,904,396
2022-09-22	210.89	219.90	208.50	216.76	216.41	2,745,244
2022-09-21	212.89	213.89	208.36	210.89	210.55	2,393,808
2022-09-20	220.18	222.00	209.96	213.00	212.65	3,289,673
2022-09-19	220.99	229.99	214.10	219.73	219.37	4,585,941
2022-09-16	210.16	235.00	208.00	220.99	220.63	5,972,976
2022-09-15	209.00	218.00	207.01	212.96	212.61	4,664,126
2022-09-14	190.20	209.99	190.17	207.00	206.66	4,913,817
2022-09-13	186.27	196.68	186.00	193.59	193.27	2,079,402
2022-09-09	186.60	190.50	186.36	186.81	186.51	987,484
2022-09-08	190.41	192.71	187.13	187.99	187.68	1,028,247
2022-09-07	184.27	198.00	182.21	191.45	191.14	2,410,900
2022-09-06	188.27	189.00	180.13	185.64	185.34	2,477,519
2022-09-05	192.00	192.00	184.34	188.88	188.57	2,828,498
2022-09-02	194.00	194.00	182.66	188.35	188.04	3,181,997
2022-09-01	183.00	194.98	183.00	190.61	190.30	5,080,287
2022-08-31	173.01	185.00	172.00	180.12	179.83	4,787,866
2022-08-30	166.00	174.44	161.50	173.96	173.68	3,818,957
2022-08-29	160.08	163.49	159.00	163.00	162.73	2,807,859
2022-08-26	165.09	166.23	161.61	162.20	161.94	1,740,247
2022-08-25	166.06	169.69	160.07	164.13	163.86	3,903,836
2022-08-24	178.00	180.00	167.35	168.00	167.73	3,575,249
2022-08-23	171.00	175.68	171.00	175.05	174.76	3,379,026
2022-08-22	170.00	173.00	166.06	172.21	171.93	2,372,603
2022-08-19	171.90	175.40	170.12	170.12	169.84	2,041,451
2022-08-18	177.45	177.45	171.31	172.33	172.05	2,923,718
2022-08-17	177.95	180.00	175.50	177.67	177.38	2,229,843
2022-08-16	186.66	187.64	175.79	177.00	176.71	3,824,700
2022-08-15	189.04	191.17	184.64	186.66	186.36	1,654,143
2022-08-12	191.60	193.00	187.45	188.10	187.79	1,687,462
2022-08-11	191.85	194.88	190.01	191.60	191.29	1,854,532
2022-08-10	190.00	193.92	188.39	190.44	190.13	1,963,791
2022-08-09	199.91	200.30	187.59	192.00	191.69	4,121,654
2022-08-08	207.33	207.99	197.21	198.89	198.57	5,886,935
2022-08-05	185.33	203.27	184.00	202.16	201.83	7,673,394
2022-08-04	177.86	185.95	177.53	184.57	184.27	4,765,236
2022-08-03	169.99	185.18	168.02	178.85	178.56	5,034,255
2022-08-02	172.03	172.94	165.00	169.65	169.37	2,643,042

← NewerPage 17 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.