Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 307.98 | 309.50 | 301.73 | 303.69 | 303.69 | 3,072,397 |
| 2025-04-21 | 305.08 | 310.94 | 302.06 | 309.50 | 309.50 | 2,596,028 |
| 2025-04-18 | 307.59 | 310.50 | 305.08 | 307.03 | 307.03 | 2,113,392 |
| 2025-04-17 | 304.90 | 315.35 | 304.20 | 310.50 | 310.50 | 4,083,983 |
| 2025-04-16 | 300.78 | 308.00 | 296.01 | 308.00 | 308.00 | 4,791,017 |
| 2025-04-15 | 303.20 | 304.65 | 296.66 | 300.76 | 300.76 | 3,129,514 |
| 2025-04-14 | 308.00 | 308.90 | 302.34 | 303.60 | 303.60 | 3,893,510 |
| 2025-04-11 | 300.89 | 309.68 | 296.22 | 308.00 | 308.00 | 5,349,617 |
| 2025-04-10 | 311.15 | 312.00 | 298.53 | 301.72 | 301.72 | 7,143,307 |
| 2025-04-09 | 282.00 | 309.97 | 282.00 | 303.95 | 303.95 | 9,850,496 |
| 2025-04-08 | 281.55 | 287.58 | 278.02 | 286.30 | 286.30 | 6,972,072 |
| 2025-04-07 | 290.00 | 301.00 | 266.58 | 281.03 | 281.03 | 8,581,504 |
| 2025-04-03 | 294.99 | 307.90 | 294.99 | 304.48 | 304.48 | 5,024,779 |
| 2025-04-02 | 296.00 | 300.79 | 295.50 | 297.86 | 297.86 | 2,702,181 |
| 2025-04-01 | 301.00 | 304.93 | 295.03 | 295.48 | 295.48 | 4,221,504 |
| 2025-03-31 | 294.00 | 301.86 | 292.44 | 299.12 | 299.12 | 8,134,202 |
| 2025-03-28 | 305.59 | 307.91 | 302.11 | 303.80 | 303.80 | 3,452,649 |
| 2025-03-27 | 309.09 | 313.28 | 304.15 | 305.17 | 305.17 | 5,567,598 |
| 2025-03-26 | 313.00 | 317.77 | 310.33 | 311.00 | 311.00 | 3,031,880 |
| 2025-03-25 | 313.50 | 319.77 | 306.68 | 313.42 | 313.42 | 5,426,160 |
| 2025-03-24 | 309.00 | 315.30 | 306.10 | 312.93 | 312.93 | 6,053,265 |
| 2025-03-21 | 322.50 | 322.50 | 308.35 | 309.38 | 309.38 | 6,887,243 |
| 2025-03-20 | 340.00 | 341.48 | 320.03 | 323.60 | 323.60 | 6,967,181 |
| 2025-03-19 | 344.50 | 344.93 | 337.06 | 339.00 | 339.00 | 3,455,949 |
| 2025-03-18 | 348.08 | 350.92 | 342.00 | 344.30 | 344.30 | 3,291,596 |
| 2025-03-17 | 353.16 | 355.98 | 344.27 | 346.10 | 346.10 | 4,367,800 |
| 2025-03-14 | 348.00 | 353.93 | 346.85 | 353.00 | 353.00 | 4,328,178 |
| 2025-03-13 | 356.50 | 358.42 | 347.33 | 349.80 | 349.80 | 3,875,710 |
| 2025-03-12 | 360.71 | 362.84 | 356.09 | 357.50 | 357.50 | 3,409,459 |
| 2025-03-11 | 359.00 | 364.00 | 352.00 | 355.89 | 355.89 | 5,058,203 |
| 2025-03-10 | 390.02 | 391.34 | 356.66 | 364.00 | 364.00 | 7,929,678 |
| 2025-03-07 | 390.30 | 398.00 | 388.00 | 391.88 | 391.88 | 6,362,018 |
| 2025-03-06 | 370.00 | 401.99 | 368.12 | 398.08 | 398.08 | 11,972,236 |
| 2025-03-05 | 355.55 | 358.80 | 353.21 | 355.52 | 355.52 | 3,155,151 |
| 2025-03-04 | 355.85 | 365.65 | 352.60 | 355.48 | 355.48 | 4,385,902 |
| 2025-03-03 | 355.00 | 368.00 | 351.00 | 356.01 | 356.01 | 7,256,745 |
| 2025-02-28 | 354.44 | 362.33 | 344.03 | 346.19 | 346.19 | 7,257,114 |
| 2025-02-27 | 365.00 | 366.00 | 346.56 | 352.50 | 352.50 | 6,832,997 |
| 2025-02-26 | 367.68 | 369.87 | 361.00 | 363.60 | 363.60 | 5,475,727 |
| 2025-02-25 | 364.79 | 373.33 | 361.02 | 366.50 | 366.50 | 5,507,256 |
| 2025-02-24 | 366.00 | 385.00 | 363.00 | 373.72 | 373.72 | 7,306,555 |
| 2025-02-21 | 364.43 | 372.79 | 355.25 | 371.60 | 371.60 | 9,310,773 |
| 2025-02-20 | 364.27 | 369.00 | 359.30 | 364.39 | 364.39 | 3,675,473 |
| 2025-02-19 | 358.01 | 367.99 | 357.00 | 365.00 | 365.00 | 5,142,504 |
| 2025-02-18 | 372.00 | 376.50 | 357.09 | 360.00 | 360.00 | 8,851,667 |
| 2025-02-17 | 392.00 | 395.00 | 371.50 | 376.00 | 376.00 | 7,194,532 |
| 2025-02-14 | 380.00 | 388.00 | 368.80 | 384.00 | 384.00 | 7,504,040 |
| 2025-02-13 | 392.00 | 408.68 | 384.76 | 386.00 | 386.00 | 7,566,154 |
| 2025-02-12 | 376.89 | 402.84 | 374.23 | 393.09 | 393.09 | 7,023,726 |
| 2025-02-11 | 374.08 | 388.33 | 372.59 | 377.97 | 377.97 | 7,360,735 |
| 2025-02-10 | 373.94 | 382.22 | 362.00 | 377.46 | 377.46 | 8,204,647 |
| 2025-02-07 | 368.00 | 383.80 | 365.00 | 373.86 | 373.86 | 10,237,354 |
| 2025-02-06 | 363.96 | 371.50 | 356.46 | 366.50 | 366.50 | 10,670,611 |
| 2025-02-05 | 350.00 | 376.80 | 340.00 | 371.11 | 371.11 | 16,334,500 |
| 2025-01-27 | 320.28 | 324.51 | 313.20 | 314.00 | 314.00 | 8,021,801 |
| 2025-01-24 | 282.00 | 307.80 | 281.30 | 305.03 | 305.03 | 7,660,854 |
| 2025-01-23 | 279.00 | 287.33 | 277.28 | 282.53 | 282.53 | 4,477,159 |
| 2025-01-22 | 278.90 | 279.33 | 274.11 | 277.19 | 277.19 | 2,691,086 |
| 2025-01-21 | 280.00 | 282.00 | 276.01 | 279.80 | 279.80 | 3,178,013 |
| 2025-01-20 | 278.94 | 283.00 | 276.30 | 279.60 | 279.60 | 3,170,733 |
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.