Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 362.40 | 377.37 | 355.58 | 360.32 | 360.32 | 13,099,620 |
| 2026-01-14 | 370.99 | 389.57 | 360.01 | 368.06 | 368.06 | 16,914,341 |
| 2026-01-13 | 394.93 | 415.00 | 370.23 | 371.79 | 371.79 | 18,792,872 |
| 2026-01-12 | 350.00 | 386.00 | 350.00 | 379.99 | 379.99 | 16,265,912 |
| 2026-01-09 | 324.97 | 342.50 | 324.01 | 341.50 | 341.50 | 9,801,966 |
| 2026-01-08 | 322.00 | 330.94 | 318.51 | 325.50 | 325.50 | 5,460,704 |
| 2026-01-07 | 328.37 | 328.37 | 320.02 | 323.50 | 323.50 | 5,141,652 |
| 2026-01-06 | 325.65 | 330.00 | 323.30 | 329.07 | 329.07 | 5,887,031 |
| 2026-01-05 | 308.10 | 328.13 | 308.10 | 327.00 | 327.00 | 10,475,317 |
| 2025-12-31 | 305.87 | 311.11 | 303.73 | 307.07 | 307.07 | 5,723,989 |
| 2025-12-30 | 299.40 | 305.55 | 298.90 | 304.94 | 304.94 | 4,711,135 |
| 2025-12-29 | 301.00 | 302.87 | 298.10 | 300.08 | 300.08 | 3,738,450 |
| 2025-12-26 | 303.00 | 305.35 | 301.03 | 301.74 | 301.74 | 2,943,379 |
| 2025-12-25 | 303.00 | 303.28 | 300.47 | 302.55 | 302.55 | 2,682,601 |
| 2025-12-24 | 301.77 | 303.40 | 301.00 | 302.04 | 302.04 | 2,778,271 |
| 2025-12-23 | 303.59 | 309.50 | 302.30 | 303.00 | 303.00 | 3,509,089 |
| 2025-12-22 | 303.00 | 306.98 | 301.67 | 303.60 | 303.60 | 3,746,747 |
| 2025-12-19 | 306.58 | 308.50 | 302.70 | 303.60 | 303.60 | 3,708,264 |
| 2025-12-18 | 309.21 | 314.30 | 306.95 | 306.95 | 306.95 | 3,546,049 |
| 2025-12-17 | 307.31 | 312.70 | 305.33 | 312.42 | 312.42 | 4,150,674 |
| 2025-12-16 | 307.09 | 309.89 | 304.96 | 307.31 | 307.31 | 3,285,053 |
| 2025-12-15 | 304.00 | 309.39 | 303.02 | 307.60 | 307.60 | 3,969,174 |
| 2025-12-12 | 295.05 | 308.42 | 294.54 | 307.90 | 307.90 | 7,709,513 |
| 2025-12-11 | 304.00 | 304.50 | 296.00 | 296.01 | 296.01 | 5,102,132 |
| 2025-12-10 | 300.87 | 306.00 | 298.01 | 306.00 | 306.00 | 3,730,559 |
| 2025-12-09 | 305.45 | 307.66 | 300.61 | 303.22 | 303.22 | 4,049,100 |
| 2025-12-08 | 305.03 | 307.93 | 304.50 | 305.45 | 305.45 | 4,452,044 |
| 2025-12-05 | 301.19 | 304.99 | 299.13 | 304.83 | 304.83 | 4,279,364 |
| 2025-12-04 | 302.00 | 305.31 | 300.05 | 301.19 | 301.19 | 3,766,630 |
| 2025-12-03 | 309.00 | 309.93 | 302.01 | 303.49 | 303.49 | 4,116,241 |
| 2025-12-02 | 317.08 | 317.74 | 307.28 | 309.30 | 309.30 | 4,251,097 |
| 2025-12-01 | 311.00 | 318.20 | 308.20 | 317.08 | 317.08 | 5,171,801 |
| 2025-11-28 | 311.93 | 314.37 | 309.50 | 311.31 | 311.31 | 3,657,342 |
| 2025-11-27 | 317.50 | 319.40 | 311.56 | 312.02 | 312.02 | 5,217,198 |
| 2025-11-26 | 317.00 | 324.76 | 315.67 | 319.45 | 319.45 | 6,541,203 |
| 2025-11-25 | 323.50 | 329.98 | 318.01 | 319.00 | 319.00 | 7,671,594 |
| 2025-11-24 | 309.31 | 323.95 | 303.33 | 323.00 | 323.00 | 8,565,496 |
| 2025-11-21 | 304.99 | 311.50 | 304.10 | 305.71 | 305.71 | 5,544,525 |
| 2025-11-20 | 317.24 | 319.20 | 307.21 | 307.55 | 307.55 | 6,390,287 |
| 2025-11-19 | 319.50 | 323.44 | 316.13 | 318.30 | 318.30 | 5,868,724 |
| 2025-11-18 | 313.68 | 324.79 | 310.53 | 318.67 | 318.67 | 8,540,560 |
| 2025-11-17 | 310.20 | 317.00 | 310.03 | 313.40 | 313.40 | 5,830,215 |
| 2025-11-14 | 319.96 | 321.50 | 310.90 | 311.00 | 311.00 | 5,007,521 |
| 2025-11-13 | 317.82 | 323.90 | 317.82 | 321.62 | 321.62 | 5,198,694 |
| 2025-11-12 | 320.52 | 322.30 | 316.00 | 317.80 | 317.80 | 4,617,063 |
| 2025-11-11 | 329.00 | 332.56 | 320.33 | 321.80 | 321.80 | 6,285,451 |
| 2025-11-10 | 332.35 | 335.02 | 326.67 | 330.50 | 330.50 | 5,875,815 |
| 2025-11-07 | 339.00 | 339.91 | 328.51 | 329.99 | 329.99 | 7,102,771 |
| 2025-11-06 | 342.00 | 343.70 | 334.11 | 341.91 | 341.91 | 7,115,846 |
| 2025-11-05 | 341.50 | 346.00 | 336.79 | 343.78 | 343.78 | 7,091,183 |
| 2025-11-04 | 354.01 | 359.88 | 347.30 | 350.21 | 350.21 | 9,515,380 |
| 2025-11-03 | 363.00 | 372.98 | 352.72 | 359.88 | 359.88 | 13,893,791 |
| 2025-10-31 | 345.00 | 367.77 | 345.00 | 358.99 | 358.99 | 16,626,395 |
| 2025-10-30 | 335.39 | 358.00 | 332.99 | 345.04 | 345.04 | 14,449,773 |
| 2025-10-29 | 335.53 | 339.69 | 327.14 | 337.71 | 337.71 | 11,192,538 |
| 2025-10-28 | 331.00 | 359.39 | 331.00 | 337.21 | 337.21 | 24,770,207 |
| 2025-10-27 | 306.00 | 317.71 | 303.42 | 317.00 | 317.00 | 9,396,740 |
| 2025-10-24 | 300.90 | 305.88 | 299.31 | 304.00 | 304.00 | 6,166,497 |
| 2025-10-23 | 296.99 | 300.85 | 292.00 | 300.67 | 300.67 | 5,506,593 |
| 2025-10-22 | 299.80 | 299.80 | 293.00 | 293.18 | 293.18 | 5,123,852 |
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.