Beijing Kingsoft Office Software In historical data
| 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 |
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.