Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	185.33	217.00	185.33	198.00	196.99	3,977,909
2022-05-05	183.68	202.70	183.68	192.71	191.73	3,713,204
2022-04-29	158.20	190.79	158.15	188.70	187.74	3,669,254
2022-04-28	164.00	166.00	156.80	158.99	158.18	1,629,505
2022-04-27	155.85	169.50	155.00	165.83	164.98	1,711,986
2022-04-26	158.55	162.90	157.20	158.00	157.19	1,706,612
2022-04-25	168.65	168.65	157.03	158.02	157.21	2,168,666
2022-04-22	175.00	175.93	170.00	171.00	170.13	1,319,154
2022-04-21	180.06	181.90	174.00	176.89	175.99	1,289,904
2022-04-20	179.77	184.65	179.77	181.80	180.87	1,334,606
2022-04-19	184.90	185.45	179.01	180.66	179.74	1,049,899
2022-04-18	180.00	186.10	178.27	185.45	184.50	1,140,113
2022-04-15	182.50	183.95	179.38	181.36	180.44	1,085,497
2022-04-14	177.10	189.50	177.10	184.10	183.16	1,675,249
2022-04-13	177.95	181.00	175.01	177.70	176.79	875,046
2022-04-12	172.44	179.68	170.50	179.30	178.39	1,429,962
2022-04-11	178.94	181.60	172.00	173.51	172.63	1,299,619
2022-04-08	179.67	182.60	179.16	180.19	179.27	980,614
2022-04-07	184.03	186.31	180.11	180.28	179.36	953,700
2022-04-06	184.99	188.68	183.88	184.76	183.82	1,434,650
2022-04-01	186.02	186.84	182.70	184.99	184.05	1,052,482
2022-03-31	186.00	189.00	183.50	187.66	186.70	1,434,241
2022-03-30	176.00	187.16	176.00	186.00	185.05	1,998,060
2022-03-29	182.30	184.35	174.51	175.24	174.35	1,779,606
2022-03-28	184.59	187.32	180.64	181.90	180.97	1,645,334
2022-03-25	191.49	196.99	187.30	188.36	187.40	1,312,941
2022-03-24	187.59	196.10	185.75	192.11	191.13	2,088,617
2022-03-23	189.50	190.34	185.35	190.09	189.12	1,395,640
2022-03-22	190.41	191.50	186.70	188.00	187.04	1,526,858
2022-03-21	193.50	195.50	189.50	191.20	190.23	2,317,526
2022-03-18	198.50	199.96	192.01	194.02	193.03	1,487,128
2022-03-17	197.00	205.99	195.00	201.00	199.98	2,541,841
2022-03-16	187.17	193.00	185.32	192.08	191.10	2,391,347
2022-03-15	186.80	195.00	185.11	187.01	186.06	1,889,873
2022-03-14	196.36	197.00	190.53	192.05	191.07	1,665,020
2022-03-11	185.10	195.00	182.52	194.10	193.11	2,078,014
2022-03-10	186.20	189.87	185.00	188.00	187.04	2,745,906
2022-03-09	183.58	186.44	177.15	182.00	181.07	3,114,514
2022-03-08	182.00	188.59	181.03	183.58	182.64	2,848,538
2022-03-07	185.03	185.03	176.00	182.38	181.45	3,009,941
2022-03-04	189.57	191.55	185.25	186.00	185.05	3,265,358
2022-03-03	200.43	201.46	191.11	191.55	190.57	3,661,998
2022-03-02	202.75	202.76	198.58	200.00	198.98	1,876,385
2022-03-01	210.16	213.96	202.24	204.17	203.13	3,530,675
2022-02-28	210.00	218.80	201.80	213.22	212.13	4,420,647
2022-02-25	208.74	212.88	208.74	211.13	210.05	1,487,990
2022-02-24	218.00	219.30	204.00	207.65	206.59	2,424,018
2022-02-23	211.01	222.26	211.01	219.30	218.18	1,572,210
2022-02-22	213.07	214.99	209.16	212.00	210.92	2,105,305
2022-02-21	221.00	225.54	213.36	215.03	213.93	1,725,296
2022-02-18	217.77	221.55	217.08	220.41	219.29	900,188
2022-02-17	219.00	220.00	216.70	218.10	216.99	1,027,189
2022-02-16	221.99	222.00	216.44	217.83	216.72	1,345,573
2022-02-15	214.34	222.68	212.81	220.03	218.91	1,623,648
2022-02-14	212.72	219.95	207.01	212.79	211.71	1,712,820
2022-02-11	211.60	217.29	208.90	214.59	213.50	3,716,577
2022-02-10	227.22	228.00	208.30	213.88	212.79	5,184,499
2022-02-09	241.95	243.80	226.68	228.90	227.73	3,354,670
2022-02-08	241.79	244.60	239.07	240.69	239.46	1,294,659
2022-02-07	246.50	248.88	239.29	242.75	241.51	1,630,353

← NewerPage 19 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.