Beijing Kingsoft Office Software In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	247.14	251.00	242.05	243.29	242.05	1,699,393
2022-01-27	253.10	256.16	245.66	246.87	245.61	1,652,035
2022-01-26	261.82	263.79	249.01	255.77	254.47	2,130,747
2022-01-25	270.96	275.90	257.56	258.80	257.48	2,388,317
2022-01-24	265.39	272.15	261.80	271.99	270.60	1,655,475
2022-01-21	273.30	279.00	266.00	267.90	266.53	1,746,219
2022-01-20	273.87	277.99	266.00	274.46	273.06	1,515,649
2022-01-19	275.00	281.45	270.11	272.51	271.12	1,832,811
2022-01-18	261.00	288.20	258.88	276.50	275.09	5,381,763
2022-01-17	246.96	265.63	238.93	265.60	264.25	4,900,642
2022-01-14	254.48	254.48	241.00	244.20	242.96	2,532,996
2022-01-13	261.00	264.41	254.01	254.01	252.72	1,528,107
2022-01-12	265.11	269.65	259.81	260.55	259.22	1,945,254
2022-01-11	269.91	279.00	263.01	267.15	265.79	2,747,000
2022-01-10	243.00	271.48	243.00	267.31	265.95	4,082,715
2022-01-07	244.22	247.33	240.61	241.89	240.66	2,690,872
2022-01-06	259.00	260.05	241.88	243.00	241.76	2,629,858
2022-01-05	256.93	269.98	256.05	260.06	258.73	2,336,840
2022-01-04	263.00	267.80	257.88	258.06	256.74	1,723,407
2021-12-31	263.88	267.80	258.27	265.00	263.65	1,605,115
2021-12-30	260.56	265.50	259.30	263.00	261.66	1,372,535
2021-12-29	262.85	265.68	259.11	261.04	259.71	1,576,317
2021-12-28	264.48	265.88	258.60	263.58	262.24	1,361,542
2021-12-27	256.56	265.50	256.10	264.20	262.85	1,508,961
2021-12-24	259.31	261.78	252.31	259.60	258.28	1,556,362
2021-12-23	248.58	266.09	246.51	259.31	257.99	2,966,721
2021-12-22	246.60	249.11	243.95	246.22	244.97	1,523,207
2021-12-21	242.66	248.71	240.50	246.60	245.34	1,219,287
2021-12-20	247.56	249.76	240.67	242.66	241.42	1,959,315
2021-12-17	253.53	255.87	246.44	246.90	245.64	1,563,422
2021-12-16	251.68	257.81	251.68	254.48	253.18	1,210,471
2021-12-15	256.95	259.00	251.00	251.52	250.24	1,569,580
2021-12-14	257.69	265.37	255.50	258.40	257.08	2,455,864
2021-12-13	261.58	267.48	255.56	256.00	254.70	2,326,957
2021-12-10	267.09	268.83	260.09	264.73	263.38	2,991,146
2021-12-09	253.92	271.89	252.53	269.82	268.44	3,282,578
2021-12-08	251.00	255.33	248.07	254.37	253.07	1,706,688
2021-12-07	252.49	252.99	247.37	250.00	248.73	1,240,972
2021-12-06	253.58	254.00	246.10	249.98	248.71	1,886,069
2021-12-03	259.60	261.48	252.57	253.77	252.48	2,270,579
2021-12-02	265.73	268.97	260.20	260.20	258.87	1,419,161
2021-12-01	268.00	273.00	265.01	267.73	266.37	1,430,494
2021-11-30	266.10	270.90	266.10	270.84	269.46	1,688,059
2021-11-29	267.65	270.79	263.35	267.00	265.64	1,310,290
2021-11-26	272.47	273.27	267.50	271.50	270.12	942,165
2021-11-25	266.18	275.44	264.01	273.01	271.62	1,486,059
2021-11-24	270.00	271.59	265.47	265.86	264.51	1,039,305
2021-11-23	267.80	271.05	264.10	271.03	269.65	1,736,097
2021-11-22	275.00	276.00	263.57	268.78	267.41	2,824,635
2021-11-19	276.00	278.90	273.32	273.63	272.24	928,801
2021-11-18	285.82	291.00	275.13	276.00	274.59	1,435,682
2021-11-17	281.12	289.77	281.05	286.70	285.24	1,172,632
2021-11-16	287.15	290.62	280.60	282.00	280.56	991,753
2021-11-15	283.56	294.48	283.25	287.48	286.01	1,371,744
2021-11-12	280.36	285.88	278.80	282.05	280.61	1,355,851
2021-11-11	277.15	282.96	275.85	280.57	279.14	1,437,238
2021-11-10	291.00	291.00	275.81	278.50	277.08	1,646,180
2021-11-09	291.00	298.49	286.18	289.49	288.01	1,344,777
2021-11-08	282.50	293.21	275.58	292.42	290.93	1,945,444
2021-11-05	282.33	286.48	278.84	280.56	279.13	1,495,650

← NewerPage 20 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.