Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 300.00 | 303.50 | 298.00 | 300.31 | 300.31 | 4,891,714 |
| 2025-10-20 | 300.00 | 302.49 | 295.92 | 298.75 | 298.75 | 4,760,000 |
| 2025-10-17 | 303.11 | 306.80 | 296.23 | 297.59 | 297.59 | 7,021,978 |
| 2025-10-16 | 308.00 | 310.00 | 303.39 | 305.55 | 305.55 | 7,537,451 |
| 2025-10-15 | 307.05 | 316.30 | 301.11 | 312.93 | 312.93 | 11,718,176 |
| 2025-10-14 | 314.00 | 318.50 | 302.18 | 310.15 | 310.15 | 19,534,305 |
| 2025-10-13 | 316.31 | 351.00 | 316.31 | 321.70 | 321.70 | 26,655,062 |
| 2025-10-10 | 315.00 | 315.88 | 295.00 | 297.00 | 297.00 | 13,630,975 |
| 2025-10-09 | 315.40 | 328.86 | 304.05 | 318.93 | 318.93 | 14,078,460 |
| 2025-09-30 | 313.49 | 320.00 | 310.88 | 316.50 | 316.50 | 7,551,043 |
| 2025-09-29 | 304.99 | 309.88 | 302.02 | 307.49 | 307.49 | 5,547,581 |
| 2025-09-26 | 315.00 | 317.99 | 304.50 | 305.00 | 305.00 | 6,300,063 |
| 2025-09-25 | 312.44 | 325.00 | 311.69 | 318.54 | 318.54 | 9,040,410 |
| 2025-09-24 | 293.00 | 310.88 | 292.96 | 310.84 | 310.84 | 9,568,686 |
| 2025-09-23 | 306.99 | 307.48 | 288.50 | 295.46 | 295.46 | 9,126,918 |
| 2025-09-22 | 305.52 | 310.80 | 303.52 | 307.48 | 307.48 | 4,925,977 |
| 2025-09-19 | 308.00 | 314.66 | 305.50 | 305.50 | 305.50 | 6,093,652 |
| 2025-09-18 | 311.48 | 325.66 | 307.50 | 311.00 | 311.00 | 9,425,200 |
| 2025-09-17 | 312.19 | 314.45 | 307.17 | 309.74 | 309.74 | 5,614,530 |
| 2025-09-16 | 305.00 | 317.98 | 305.00 | 312.49 | 312.49 | 7,170,509 |
| 2025-09-15 | 306.30 | 311.68 | 303.00 | 305.60 | 305.60 | 4,979,495 |
| 2025-09-12 | 309.00 | 316.33 | 306.36 | 306.36 | 306.36 | 6,959,187 |
| 2025-09-11 | 298.50 | 309.99 | 298.10 | 307.86 | 307.86 | 7,372,922 |
| 2025-09-10 | 297.70 | 302.60 | 296.96 | 298.50 | 298.50 | 5,114,140 |
| 2025-09-09 | 299.50 | 300.00 | 292.50 | 294.30 | 294.30 | 4,175,329 |
| 2025-09-08 | 298.58 | 305.26 | 293.84 | 301.40 | 301.40 | 5,680,490 |
| 2025-09-05 | 294.30 | 300.17 | 290.50 | 298.37 | 298.37 | 5,920,940 |
| 2025-09-04 | 313.31 | 316.00 | 290.00 | 295.01 | 295.01 | 9,548,923 |
| 2025-09-03 | 322.90 | 324.77 | 311.11 | 314.00 | 314.00 | 6,881,428 |
| 2025-09-02 | 332.95 | 339.89 | 320.72 | 322.80 | 322.80 | 9,097,726 |
| 2025-09-01 | 331.63 | 341.99 | 325.00 | 332.20 | 332.20 | 7,413,232 |
| 2025-08-29 | 339.00 | 344.01 | 329.30 | 334.50 | 334.50 | 9,138,950 |
| 2025-08-28 | 322.00 | 338.50 | 315.60 | 338.00 | 338.00 | 11,705,867 |
| 2025-08-27 | 340.00 | 346.00 | 323.36 | 323.80 | 323.80 | 12,363,319 |
| 2025-08-26 | 321.99 | 327.88 | 320.00 | 320.82 | 320.82 | 6,080,723 |
| 2025-08-25 | 333.76 | 337.97 | 318.00 | 323.62 | 323.62 | 10,716,534 |
| 2025-08-22 | 299.00 | 332.00 | 299.00 | 329.36 | 329.36 | 14,162,268 |
| 2025-08-21 | 301.00 | 308.37 | 299.00 | 299.63 | 299.63 | 7,281,759 |
| 2025-08-20 | 295.50 | 302.00 | 290.70 | 300.99 | 300.99 | 6,281,629 |
| 2025-08-19 | 300.90 | 305.99 | 296.25 | 296.35 | 296.35 | 5,525,342 |
| 2025-08-18 | 292.10 | 308.00 | 291.01 | 302.00 | 302.00 | 9,362,059 |
| 2025-08-15 | 286.20 | 293.50 | 284.01 | 290.70 | 290.70 | 5,738,525 |
| 2025-08-14 | 290.31 | 292.59 | 286.00 | 288.31 | 288.31 | 5,394,431 |
| 2025-08-13 | 291.72 | 295.50 | 288.70 | 290.21 | 290.21 | 5,754,042 |
| 2025-08-12 | 292.00 | 294.68 | 289.01 | 290.07 | 290.07 | 4,549,926 |
| 2025-08-11 | 288.00 | 294.68 | 286.53 | 293.00 | 293.00 | 3,792,796 |
| 2025-08-08 | 306.20 | 306.20 | 287.50 | 288.38 | 288.38 | 7,262,347 |
| 2025-08-07 | 309.00 | 312.66 | 305.37 | 307.88 | 307.88 | 3,151,312 |
| 2025-08-06 | 309.00 | 310.99 | 304.80 | 309.66 | 309.66 | 3,386,301 |
| 2025-08-05 | 314.27 | 317.98 | 307.01 | 309.90 | 309.90 | 3,079,469 |
| 2025-08-04 | 307.00 | 311.80 | 302.60 | 311.80 | 311.80 | 3,725,863 |
| 2025-08-01 | 317.00 | 319.80 | 300.33 | 307.39 | 307.39 | 5,560,525 |
| 2025-07-31 | 309.95 | 324.20 | 306.00 | 313.50 | 313.50 | 8,331,910 |
| 2025-07-30 | 302.00 | 312.42 | 300.50 | 304.63 | 304.63 | 4,975,733 |
| 2025-07-29 | 301.00 | 308.35 | 299.68 | 303.12 | 303.12 | 4,427,588 |
| 2025-07-28 | 304.69 | 307.20 | 300.50 | 301.53 | 301.53 | 4,587,752 |
| 2025-07-25 | 294.02 | 306.98 | 293.00 | 305.53 | 305.53 | 6,964,674 |
| 2025-07-24 | 292.30 | 296.00 | 290.41 | 295.10 | 295.10 | 4,038,709 |
| 2025-07-23 | 287.00 | 298.87 | 286.02 | 292.58 | 292.58 | 4,835,559 |
| 2025-07-22 | 287.90 | 290.30 | 284.50 | 288.20 | 288.20 | 3,460,488 |
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.