Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 248.00 | 251.30 | 246.11 | 249.65 | 249.65 | 6,946,646 |
| 2026-04-17 | 251.00 | 251.26 | 246.68 | 247.55 | 247.55 | 8,078,923 |
| 2026-04-16 | 246.60 | 254.94 | 246.60 | 252.46 | 252.46 | 11,321,811 |
| 2026-04-15 | 248.00 | 252.38 | 243.01 | 244.32 | 244.32 | 11,019,560 |
| 2026-04-14 | 260.00 | 261.00 | 242.77 | 248.53 | 248.53 | 21,653,900 |
| 2026-04-13 | 232.06 | 238.50 | 231.00 | 233.74 | 233.74 | 5,605,498 |
| 2026-04-10 | 234.36 | 241.55 | 234.36 | 235.79 | 235.79 | 6,268,105 |
| 2026-04-09 | 239.93 | 240.00 | 230.41 | 233.19 | 233.19 | 6,866,367 |
| 2026-04-08 | 232.50 | 243.00 | 232.32 | 242.78 | 242.78 | 7,316,856 |
| 2026-04-07 | 229.50 | 230.97 | 225.18 | 227.20 | 227.20 | 3,176,669 |
| 2026-04-03 | 233.88 | 234.88 | 229.47 | 229.50 | 229.50 | 3,145,373 |
| 2026-04-02 | 240.25 | 242.00 | 232.02 | 232.59 | 232.59 | 5,096,048 |
| 2026-04-01 | 238.00 | 243.57 | 234.80 | 242.63 | 242.63 | 5,445,830 |
| 2026-03-31 | 237.66 | 240.30 | 233.03 | 233.56 | 233.56 | 4,539,443 |
| 2026-03-30 | 237.50 | 239.82 | 235.00 | 236.79 | 236.79 | 3,509,249 |
| 2026-03-27 | 237.83 | 242.58 | 237.50 | 240.70 | 240.70 | 4,208,795 |
| 2026-03-26 | 245.60 | 249.50 | 238.53 | 240.00 | 240.00 | 6,269,602 |
| 2026-03-25 | 241.80 | 245.65 | 240.00 | 243.11 | 243.11 | 4,001,925 |
| 2026-03-24 | 243.00 | 244.00 | 238.60 | 242.00 | 242.00 | 4,407,965 |
| 2026-03-23 | 248.00 | 249.80 | 237.88 | 239.50 | 239.50 | 6,558,212 |
| 2026-03-20 | 260.80 | 261.50 | 251.03 | 252.70 | 252.70 | 5,267,987 |
| 2026-03-19 | 266.00 | 266.58 | 259.80 | 260.65 | 260.65 | 5,233,626 |
| 2026-03-18 | 268.89 | 269.90 | 265.50 | 268.26 | 268.26 | 4,734,166 |
| 2026-03-17 | 269.69 | 272.50 | 267.11 | 268.06 | 268.06 | 5,037,634 |
| 2026-03-16 | 278.22 | 278.99 | 267.50 | 268.34 | 268.34 | 7,629,528 |
| 2026-03-13 | 279.00 | 281.58 | 276.23 | 278.77 | 278.77 | 4,709,120 |
| 2026-03-12 | 283.09 | 284.96 | 278.18 | 280.09 | 280.09 | 4,939,287 |
| 2026-03-11 | 284.00 | 287.50 | 282.78 | 283.00 | 283.00 | 4,173,852 |
| 2026-03-10 | 287.00 | 290.59 | 283.82 | 285.00 | 285.00 | 6,658,243 |
| 2026-03-09 | 281.81 | 284.58 | 275.50 | 281.09 | 281.09 | 6,264,260 |
| 2026-03-06 | 279.00 | 285.96 | 277.60 | 285.96 | 285.96 | 4,756,746 |
| 2026-03-05 | 286.00 | 287.00 | 277.47 | 279.45 | 279.45 | 5,337,986 |
| 2026-03-04 | 285.60 | 288.90 | 280.22 | 281.33 | 281.33 | 5,953,573 |
| 2026-03-03 | 293.29 | 301.46 | 288.02 | 288.40 | 288.40 | 8,646,517 |
| 2026-03-02 | 295.00 | 299.30 | 292.20 | 293.19 | 293.19 | 7,547,071 |
| 2026-02-27 | 298.00 | 303.98 | 296.03 | 301.16 | 301.16 | 6,206,053 |
| 2026-02-26 | 295.60 | 301.00 | 292.71 | 301.00 | 301.00 | 6,261,134 |
| 2026-02-25 | 294.99 | 296.60 | 292.28 | 295.60 | 295.60 | 5,808,450 |
| 2026-02-24 | 307.99 | 307.99 | 292.18 | 293.81 | 293.81 | 9,831,104 |
| 2026-02-13 | 309.99 | 312.41 | 307.00 | 307.28 | 307.28 | 5,084,766 |
| 2026-02-12 | 311.49 | 315.00 | 308.18 | 313.00 | 313.00 | 5,896,024 |
| 2026-02-11 | 311.49 | 314.28 | 308.00 | 310.70 | 310.70 | 4,951,567 |
| 2026-02-10 | 309.00 | 314.48 | 304.00 | 314.10 | 314.10 | 8,069,077 |
| 2026-02-09 | 307.81 | 310.68 | 303.77 | 307.01 | 307.01 | 7,298,184 |
| 2026-02-06 | 306.91 | 308.88 | 303.33 | 303.62 | 303.62 | 5,805,872 |
| 2026-02-05 | 310.00 | 314.94 | 308.14 | 309.45 | 309.45 | 5,178,455 |
| 2026-02-04 | 322.00 | 324.28 | 307.76 | 314.15 | 314.15 | 8,726,722 |
| 2026-02-03 | 326.00 | 328.18 | 319.01 | 326.53 | 326.53 | 5,743,518 |
| 2026-02-02 | 333.11 | 337.89 | 321.06 | 322.65 | 322.65 | 7,356,774 |
| 2026-01-30 | 344.77 | 347.50 | 332.04 | 336.84 | 336.84 | 8,686,468 |
| 2026-01-29 | 343.00 | 363.63 | 338.00 | 348.01 | 348.01 | 10,462,000 |
| 2026-01-28 | 353.97 | 359.56 | 345.00 | 346.20 | 346.20 | 8,032,795 |
| 2026-01-27 | 352.00 | 357.13 | 345.59 | 353.00 | 353.00 | 6,097,735 |
| 2026-01-26 | 359.35 | 360.28 | 346.10 | 348.50 | 348.50 | 7,469,232 |
| 2026-01-23 | 343.05 | 362.77 | 343.05 | 353.30 | 353.30 | 9,341,055 |
| 2026-01-22 | 335.18 | 346.60 | 333.98 | 343.02 | 343.02 | 9,662,806 |
| 2026-01-21 | 334.00 | 340.50 | 331.59 | 333.40 | 333.40 | 6,463,173 |
| 2026-01-20 | 348.00 | 349.58 | 332.53 | 334.99 | 334.99 | 7,837,107 |
| 2026-01-19 | 350.00 | 356.82 | 343.88 | 345.00 | 345.00 | 7,567,473 |
| 2026-01-16 | 357.00 | 370.66 | 351.78 | 353.29 | 353.29 | 10,173,062 |
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.