Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 290.58 | 296.00 | 286.60 | 289.37 | 289.37 | 4,746,598 |
| 2025-07-18 | 287.04 | 299.80 | 285.83 | 292.58 | 292.58 | 9,935,288 |
| 2025-07-17 | 280.00 | 284.00 | 276.56 | 282.99 | 282.99 | 4,236,216 |
| 2025-07-16 | 284.90 | 289.00 | 279.89 | 280.90 | 280.90 | 5,567,919 |
| 2025-07-15 | 264.72 | 284.50 | 264.02 | 282.25 | 282.25 | 8,737,813 |
| 2025-07-14 | 269.65 | 270.80 | 264.10 | 264.30 | 264.30 | 3,619,626 |
| 2025-07-11 | 267.45 | 274.79 | 265.05 | 269.65 | 269.65 | 3,464,066 |
| 2025-07-10 | 270.33 | 271.22 | 266.89 | 268.00 | 268.00 | 2,375,431 |
| 2025-07-09 | 272.98 | 273.50 | 269.28 | 269.96 | 269.96 | 2,161,178 |
| 2025-07-08 | 262.53 | 273.80 | 262.51 | 272.98 | 272.98 | 3,711,072 |
| 2025-07-07 | 269.31 | 270.69 | 262.22 | 263.40 | 263.40 | 3,441,228 |
| 2025-07-04 | 270.50 | 274.96 | 266.56 | 270.60 | 270.60 | 3,003,632 |
| 2025-07-03 | 272.97 | 275.49 | 270.00 | 271.54 | 271.54 | 2,115,756 |
| 2025-07-02 | 274.32 | 275.50 | 270.63 | 271.50 | 271.50 | 2,873,131 |
| 2025-07-01 | 279.51 | 280.35 | 275.51 | 275.95 | 275.95 | 2,468,537 |
| 2025-06-30 | 273.15 | 283.70 | 273.10 | 280.05 | 280.05 | 3,355,238 |
| 2025-06-27 | 278.00 | 280.60 | 274.21 | 274.55 | 274.55 | 2,774,043 |
| 2025-06-26 | 278.96 | 282.96 | 276.28 | 276.88 | 276.88 | 4,032,207 |
| 2025-06-25 | 268.90 | 280.96 | 266.94 | 278.96 | 278.96 | 5,453,730 |
| 2025-06-24 | 263.88 | 269.50 | 262.66 | 268.57 | 268.57 | 3,345,065 |
| 2025-06-23 | 259.50 | 264.85 | 258.89 | 262.51 | 262.51 | 2,573,868 |
| 2025-06-20 | 270.30 | 272.36 | 261.01 | 261.22 | 261.22 | 4,257,190 |
| 2025-06-19 | 273.00 | 277.46 | 269.50 | 270.30 | 270.30 | 2,858,286 |
| 2025-06-18 | 272.99 | 276.00 | 270.21 | 273.91 | 273.91 | 2,053,285 |
| 2025-06-17 | 274.60 | 277.47 | 272.31 | 273.48 | 273.48 | 2,011,510 |
| 2025-06-16 | 268.00 | 276.66 | 267.00 | 276.00 | 276.00 | 3,641,873 |
| 2025-06-13 | 273.02 | 274.39 | 269.00 | 270.75 | 270.75 | 3,567,897 |
| 2025-06-12 | 278.00 | 279.00 | 272.20 | 274.87 | 274.87 | 3,150,358 |
| 2025-06-11 | 279.70 | 283.01 | 276.18 | 279.85 | 279.85 | 2,394,664 |
| 2025-06-10 | 292.50 | 293.00 | 278.00 | 279.27 | 279.27 | 5,065,271 |
| 2025-06-09 | 286.43 | 299.94 | 286.43 | 293.44 | 293.44 | 4,656,796 |
| 2025-06-06 | 290.81 | 292.88 | 286.00 | 286.77 | 286.77 | 2,374,197 |
| 2025-06-05 | 288.18 | 292.19 | 286.20 | 291.68 | 291.68 | 3,088,508 |
| 2025-06-04 | 280.30 | 287.88 | 278.18 | 286.83 | 286.83 | 2,903,093 |
| 2025-06-03 | 279.00 | 283.60 | 278.62 | 279.23 | 279.23 | 1,921,743 |
| 2025-05-30 | 283.96 | 286.29 | 280.11 | 281.79 | 281.79 | 2,347,835 |
| 2025-05-29 | 275.10 | 287.99 | 275.10 | 286.30 | 286.30 | 3,980,736 |
| 2025-05-28 | 278.21 | 280.68 | 275.37 | 275.60 | 275.60 | 1,611,890 |
| 2025-05-27 | 284.51 | 285.70 | 277.77 | 278.50 | 278.50 | 2,271,650 |
| 2025-05-26 | 279.25 | 286.94 | 276.62 | 285.91 | 285.91 | 3,532,394 |
| 2025-05-23 | 280.83 | 285.28 | 279.36 | 279.36 | 279.36 | 3,046,333 |
| 2025-05-22 | 284.16 | 287.89 | 281.80 | 282.00 | 282.00 | 2,197,504 |
| 2025-05-21 | 285.90 | 287.78 | 283.54 | 284.70 | 284.70 | 2,284,539 |
| 2025-05-20 | 285.51 | 290.88 | 284.78 | 285.57 | 285.57 | 2,977,085 |
| 2025-05-19 | 290.06 | 290.45 | 284.00 | 284.90 | 284.90 | 2,558,967 |
| 2025-05-16 | 288.88 | 290.90 | 287.28 | 290.45 | 290.45 | 2,152,205 |
| 2025-05-15 | 298.00 | 298.00 | 289.00 | 290.03 | 290.03 | 3,157,898 |
| 2025-05-14 | 298.00 | 303.88 | 294.50 | 298.50 | 298.50 | 2,924,561 |
| 2025-05-13 | 300.78 | 302.78 | 296.68 | 298.00 | 298.00 | 2,299,824 |
| 2025-05-12 | 301.88 | 302.60 | 295.02 | 298.08 | 298.08 | 3,330,908 |
| 2025-05-09 | 305.00 | 306.30 | 300.10 | 300.18 | 300.18 | 2,084,550 |
| 2025-05-08 | 305.50 | 309.36 | 304.75 | 306.21 | 306.21 | 2,541,237 |
| 2025-05-07 | 315.01 | 315.87 | 304.88 | 307.59 | 307.59 | 4,047,304 |
| 2025-05-06 | 297.53 | 313.88 | 297.53 | 309.05 | 309.05 | 5,809,287 |
| 2025-04-30 | 281.26 | 295.95 | 280.55 | 293.19 | 293.19 | 5,576,156 |
| 2025-04-29 | 282.00 | 286.34 | 280.00 | 281.42 | 281.42 | 2,595,548 |
| 2025-04-28 | 284.80 | 289.29 | 280.12 | 283.23 | 283.23 | 2,962,678 |
| 2025-04-25 | 283.00 | 286.66 | 279.16 | 284.84 | 284.84 | 3,821,373 |
| 2025-04-24 | 297.00 | 297.00 | 279.00 | 282.52 | 282.52 | 7,070,444 |
| 2025-04-23 | 305.88 | 308.80 | 300.05 | 300.54 | 300.54 | 3,457,440 |
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.