Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	174.82	177.46	169.90	174.00	173.72	1,717,750
2022-07-29	184.00	184.32	174.00	175.10	174.81	3,560,330
2022-07-28	178.46	186.18	177.26	184.32	184.02	2,373,950
2022-07-27	180.80	181.78	177.10	177.57	177.28	1,187,607
2022-07-26	179.86	182.99	176.20	181.10	180.80	1,398,971
2022-07-25	179.47	181.97	176.18	178.81	178.52	1,938,408
2022-07-22	185.00	185.30	179.33	179.72	179.43	1,692,638
2022-07-21	180.33	187.80	179.13	184.50	184.20	3,190,535
2022-07-20	178.50	185.25	177.30	181.00	180.70	2,692,866
2022-07-19	176.26	179.40	172.05	177.00	176.71	2,844,072
2022-07-18	175.09	178.18	170.19	175.91	175.62	2,740,354
2022-07-15	175.04	179.45	174.00	174.82	174.53	1,772,491
2022-07-14	176.00	177.88	173.90	175.03	174.74	1,966,091
2022-07-13	177.50	179.03	172.06	176.83	176.54	2,545,306
2022-07-12	175.21	179.59	174.00	175.56	175.27	2,342,435
2022-07-11	181.00	181.89	175.63	176.80	176.51	2,098,032
2022-07-08	180.37	186.50	180.37	182.18	181.88	2,259,977
2022-07-07	183.23	184.98	176.38	179.75	179.46	2,138,627
2022-07-06	182.53	188.80	180.92	183.07	182.77	2,083,111
2022-07-05	191.82	192.07	180.02	182.90	182.60	3,576,282
2022-07-04	194.76	197.50	190.10	190.49	190.18	2,639,561
2022-07-01	198.24	198.50	192.44	194.20	193.88	1,401,000
2022-06-30	196.75	200.53	194.94	197.12	196.80	1,795,107
2022-06-29	195.65	199.18	190.85	196.75	196.43	2,626,159
2022-06-28	202.00	203.00	193.10	196.20	195.88	3,378,441
2022-06-27	198.20	202.60	195.01	201.63	201.30	2,823,404
2022-06-24	197.92	204.07	193.60	196.27	195.95	2,571,431
2022-06-23	191.93	198.64	187.00	197.95	197.63	2,662,994
2022-06-22	200.01	201.23	190.79	191.28	190.97	2,629,089
2022-06-21	201.45	204.88	198.50	200.00	199.67	1,865,860
2022-06-20	206.62	209.85	200.13	201.45	201.12	3,297,923
2022-06-17	204.77	208.29	198.00	205.20	204.87	2,046,369
2022-06-16	201.80	210.50	199.52	207.07	206.73	2,233,994
2022-06-15	197.81	206.08	195.00	200.23	199.90	2,500,133
2022-06-14	201.68	203.97	190.44	198.06	197.74	3,430,576
2022-06-13	209.80	212.01	203.00	206.17	205.83	1,949,478
2022-06-10	208.06	212.90	206.99	212.86	212.51	2,886,645
2022-06-09	224.11	227.00	207.51	209.17	208.83	3,180,204
2022-06-08	217.14	235.61	215.34	225.05	224.68	3,876,898
2022-06-07	225.31	225.70	216.00	218.30	217.94	2,271,349
2022-06-06	212.00	231.80	210.01	224.00	223.63	4,329,136
2022-06-02	203.24	212.00	198.07	210.23	209.89	3,083,664
2022-06-01	204.00	205.50	201.01	205.00	204.67	2,211,884
2022-05-31	199.10	206.20	198.30	204.90	204.57	2,004,103
2022-05-30	199.07	204.41	194.39	200.40	200.07	1,344,396
2022-05-27	203.47	203.47	194.05	196.99	196.67	1,453,166
2022-05-26	199.50	203.43	191.99	200.20	199.87	1,720,567
2022-05-25	200.44	206.76	198.52	201.73	200.70	1,177,332
2022-05-24	205.51	207.00	197.00	197.96	196.95	1,520,004
2022-05-23	209.50	210.89	206.51	206.51	205.46	822,387
2022-05-20	209.80	211.75	205.00	208.95	207.89	1,326,717
2022-05-19	204.02	207.60	202.88	207.60	206.54	1,568,084
2022-05-18	206.00	209.75	204.80	208.00	206.94	1,300,781
2022-05-17	196.33	207.36	195.51	204.12	203.08	1,710,395
2022-05-16	201.04	205.86	196.40	198.26	197.25	1,113,154
2022-05-13	204.35	208.00	199.90	201.00	199.98	1,224,048
2022-05-12	200.20	208.00	198.20	204.35	203.31	1,656,399
2022-05-11	195.40	211.31	191.85	201.50	200.47	3,005,848
2022-05-10	186.00	199.50	184.99	195.40	194.40	2,914,650
2022-05-09	193.00	196.96	186.50	189.01	188.05	2,399,275

← NewerPage 18 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.