Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	234.00	240.00	223.50	223.50	223.50	11,962,261
2026-07-16	234.00	241.00	228.00	238.12	238.12	12,344,368
2026-07-15	222.88	239.50	222.85	236.71	236.71	13,139,462
2026-07-14	225.50	228.83	215.68	222.63	222.63	8,796,340
2026-07-13	230.55	233.16	223.90	226.55	226.55	9,525,569
2026-07-10	225.00	242.80	222.68	233.76	233.76	14,520,676
2026-07-09	217.88	228.00	213.23	227.60	227.60	13,271,972
2026-07-08	207.95	219.90	206.05	217.88	217.88	11,152,355
2026-07-07	207.01	209.80	205.10	205.95	205.95	4,604,069
2026-07-06	209.00	212.62	207.01	207.82	207.82	5,892,078
2026-07-03	216.00	216.95	209.90	211.35	211.35	6,966,232
2026-07-02	227.00	227.00	216.22	216.66	215.41	11,255,625
2026-07-01	214.00	225.50	213.08	221.60	220.32	11,894,472
2026-06-30	215.77	216.50	212.22	213.05	211.82	7,934,251
2026-06-29	204.46	220.48	204.46	213.93	212.70	12,086,709
2026-06-26	212.00	212.03	200.00	200.03	198.88	9,936,448
2026-06-25	213.40	216.00	210.25	213.10	213.10	6,986,435
2026-06-24	215.00	216.87	210.90	215.17	215.17	6,376,100
2026-06-23	223.50	224.19	215.00	215.43	215.43	8,078,167
2026-06-22	216.47	227.45	212.22	226.93	226.93	11,343,280
2026-06-18	214.00	223.60	213.35	217.36	217.36	8,082,736
2026-06-17	212.88	216.30	211.29	215.30	215.30	5,103,092
2026-06-16	218.03	218.05	213.46	214.30	214.30	5,880,327
2026-06-15	217.73	220.60	215.46	218.01	218.01	6,002,822
2026-06-12	212.18	218.19	211.77	215.00	215.00	7,386,330
2026-06-11	211.11	212.82	206.38	209.56	209.56	6,708,011
2026-06-10	221.42	223.94	213.60	214.25	214.25	7,793,827
2026-06-09	226.15	226.96	219.02	225.80	225.80	7,096,624
2026-06-08	225.60	230.88	223.65	223.85	223.85	7,182,301
2026-06-05	237.73	241.66	233.80	234.25	234.25	6,734,850
2026-06-04	246.30	246.76	235.18	237.66	237.66	10,081,461
2026-06-03	256.00	256.08	249.33	250.55	250.55	11,812,955
2026-06-02	258.18	263.76	253.00	262.25	262.25	13,968,437
2026-06-01	239.41	259.66	239.41	256.10	256.10	17,372,421
2026-05-29	240.00	244.95	232.51	238.50	238.50	9,673,055
2026-05-28	236.00	237.42	229.02	236.38	236.38	7,998,406
2026-05-27	242.68	246.59	235.97	236.52	236.52	9,134,729
2026-05-26	243.00	246.38	239.02	242.68	242.68	7,234,784
2026-05-25	243.20	248.44	241.03	245.34	245.34	7,779,539
2026-05-22	246.00	247.00	239.82	242.10	242.10	6,968,124
2026-05-21	250.25	257.44	243.70	243.90	243.90	9,733,076
2026-05-20	252.20	253.52	247.10	248.60	248.60	8,635,668
2026-05-19	252.78	257.70	251.30	255.29	255.29	6,960,724
2026-05-18	250.00	256.29	249.10	253.19	253.19	7,030,356
2026-05-15	255.60	260.80	250.11	251.30	251.30	8,659,288
2026-05-14	270.35	271.87	255.14	255.65	255.65	9,339,580
2026-05-13	260.00	264.88	257.50	263.95	263.95	7,267,656
2026-05-12	271.35	271.35	261.15	261.50	261.50	10,502,611
2026-05-11	270.05	274.34	267.21	272.91	272.91	11,031,273
2026-05-08	276.00	282.18	271.00	271.26	271.26	14,486,790
2026-05-07	263.00	274.94	258.66	274.19	274.19	13,894,674
2026-05-06	253.52	264.30	253.52	261.00	261.00	12,806,633
2026-04-30	250.00	254.82	249.40	251.94	251.94	8,709,056
2026-04-29	245.95	250.51	245.15	249.26	249.26	6,873,402
2026-04-28	253.50	253.74	246.09	247.58	247.58	8,094,747
2026-04-27	250.46	255.96	246.19	253.50	253.50	9,490,030
2026-04-24	251.00	251.85	241.42	249.12	249.12	9,375,554
2026-04-23	249.90	253.76	248.52	251.48	251.48	8,591,431
2026-04-22	247.78	249.47	246.11	249.21	249.21	5,776,460
2026-04-21	249.00	249.00	244.84	247.06	247.06	5,029,815

← NewerPage 2 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.