Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 274.00 | 283.90 | 273.10 | 276.15 | 276.15 | 3,672,170 |
| 2025-01-16 | 275.65 | 285.66 | 273.01 | 274.82 | 274.82 | 4,158,648 |
| 2025-01-15 | 275.10 | 279.00 | 273.01 | 274.90 | 274.90 | 3,296,751 |
| 2025-01-14 | 256.28 | 278.98 | 253.99 | 276.00 | 276.00 | 8,166,960 |
| 2025-01-13 | 251.68 | 260.42 | 251.18 | 255.00 | 255.00 | 3,471,411 |
| 2025-01-10 | 261.89 | 268.00 | 255.51 | 255.51 | 255.51 | 4,023,174 |
| 2025-01-09 | 255.77 | 266.33 | 255.00 | 262.44 | 262.44 | 3,658,356 |
| 2025-01-08 | 260.17 | 262.00 | 249.05 | 257.78 | 257.78 | 5,134,514 |
| 2025-01-07 | 258.69 | 261.24 | 256.56 | 261.24 | 261.24 | 3,507,052 |
| 2025-01-06 | 261.69 | 263.80 | 254.83 | 257.65 | 257.65 | 4,651,633 |
| 2025-01-03 | 266.66 | 269.20 | 261.61 | 261.68 | 261.68 | 4,305,000 |
| 2025-01-02 | 285.00 | 286.00 | 264.20 | 266.66 | 266.66 | 7,701,959 |
| 2024-12-31 | 295.99 | 296.99 | 286.00 | 286.39 | 286.39 | 4,312,880 |
| 2024-12-30 | 301.50 | 303.99 | 293.97 | 295.40 | 295.40 | 4,410,819 |
| 2024-12-27 | 298.70 | 311.90 | 297.80 | 304.16 | 304.16 | 7,380,255 |
| 2024-12-26 | 289.00 | 307.70 | 286.65 | 298.70 | 298.70 | 5,916,485 |
| 2024-12-25 | 294.59 | 296.88 | 285.50 | 288.33 | 288.33 | 4,224,513 |
| 2024-12-24 | 292.50 | 295.89 | 289.50 | 295.50 | 295.50 | 3,669,250 |
| 2024-12-23 | 304.00 | 305.18 | 291.77 | 292.35 | 292.35 | 6,258,805 |
| 2024-12-20 | 306.00 | 312.22 | 301.01 | 303.10 | 303.10 | 5,455,511 |
| 2024-12-19 | 310.04 | 318.00 | 306.35 | 309.16 | 309.16 | 4,529,538 |
| 2024-12-18 | 311.74 | 316.50 | 305.03 | 313.98 | 313.98 | 3,748,759 |
| 2024-12-17 | 309.43 | 318.68 | 308.20 | 310.14 | 310.14 | 4,238,905 |
| 2024-12-16 | 316.00 | 316.89 | 306.46 | 310.60 | 310.60 | 3,845,852 |
| 2024-12-13 | 318.37 | 326.98 | 311.77 | 313.81 | 313.81 | 5,211,127 |
| 2024-12-12 | 330.00 | 334.70 | 316.89 | 322.50 | 322.50 | 5,957,975 |
| 2024-12-11 | 317.64 | 335.00 | 314.00 | 333.01 | 333.01 | 7,045,733 |
| 2024-12-10 | 327.00 | 342.48 | 313.77 | 319.24 | 319.24 | 10,863,778 |
| 2024-12-09 | 303.00 | 315.00 | 298.59 | 312.60 | 312.60 | 7,780,736 |
| 2024-12-06 | 308.90 | 311.27 | 296.00 | 300.03 | 300.03 | 6,148,930 |
| 2024-12-05 | 290.50 | 306.68 | 290.50 | 302.00 | 302.00 | 9,237,229 |
| 2024-12-04 | 290.40 | 296.45 | 284.81 | 287.30 | 287.30 | 4,452,761 |
| 2024-12-03 | 294.96 | 297.91 | 287.00 | 290.40 | 290.40 | 4,332,955 |
| 2024-12-02 | 294.07 | 304.64 | 289.38 | 294.69 | 294.69 | 5,212,596 |
| 2024-11-29 | 294.00 | 303.00 | 290.00 | 294.74 | 294.74 | 6,320,679 |
| 2024-11-28 | 295.60 | 309.79 | 294.95 | 295.20 | 295.20 | 5,787,083 |
| 2024-11-27 | 283.00 | 302.11 | 273.38 | 300.50 | 300.50 | 7,855,178 |
| 2024-11-26 | 288.00 | 296.65 | 283.00 | 285.62 | 285.62 | 5,646,343 |
| 2024-11-25 | 313.00 | 316.60 | 285.05 | 293.72 | 293.72 | 8,274,293 |
| 2024-11-22 | 308.96 | 330.00 | 305.00 | 305.50 | 305.50 | 10,084,550 |
| 2024-11-21 | 294.50 | 321.78 | 289.50 | 313.11 | 313.11 | 10,944,266 |
| 2024-11-20 | 278.00 | 294.80 | 277.00 | 288.07 | 288.07 | 6,921,707 |
| 2024-11-19 | 274.30 | 282.00 | 268.00 | 278.99 | 278.99 | 4,822,769 |
| 2024-11-18 | 290.00 | 292.90 | 267.30 | 272.24 | 272.24 | 8,252,210 |
| 2024-11-15 | 300.02 | 315.20 | 286.00 | 287.88 | 287.88 | 10,560,806 |
| 2024-11-14 | 312.49 | 329.50 | 300.68 | 303.00 | 303.00 | 11,411,948 |
| 2024-11-13 | 281.00 | 326.00 | 281.00 | 313.00 | 313.00 | 14,539,702 |
| 2024-11-12 | 299.64 | 301.88 | 281.00 | 284.09 | 284.09 | 7,052,734 |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.90 | 296.90 | 11,186,749 |
| 2024-11-08 | 285.00 | 296.37 | 282.00 | 282.32 | 282.32 | 8,427,421 |
| 2024-11-07 | 269.00 | 285.00 | 266.34 | 282.50 | 282.50 | 6,220,006 |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | 269.98 | 5,980,446 |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | 276.04 | 7,953,634 |
| 2024-11-04 | 248.98 | 252.90 | 245.00 | 252.49 | 252.49 | 3,230,209 |
| 2024-11-01 | 257.26 | 259.40 | 248.16 | 248.16 | 248.16 | 5,010,213 |
| 2024-10-31 | 258.58 | 266.50 | 254.91 | 257.53 | 257.53 | 5,055,501 |
| 2024-10-30 | 260.00 | 264.50 | 255.00 | 258.58 | 258.58 | 4,406,967 |
| 2024-10-29 | 268.00 | 272.74 | 260.00 | 260.93 | 260.93 | 4,729,981 |
| 2024-10-28 | 264.10 | 275.70 | 260.00 | 269.03 | 269.03 | 5,760,872 |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.50 | 264.50 | 5,902,114 |
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.