Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.50 | 264.50 | 5,902,114 |
| 2024-10-24 | 260.01 | 268.60 | 259.26 | 264.69 | 264.69 | 3,668,712 |
| 2024-10-23 | 268.64 | 272.75 | 264.00 | 264.62 | 264.62 | 5,098,899 |
| 2024-10-22 | 274.50 | 274.50 | 264.17 | 266.99 | 266.99 | 7,845,029 |
| 2024-10-21 | 285.00 | 286.00 | 273.25 | 278.00 | 278.00 | 10,428,363 |
| 2024-10-18 | 258.69 | 299.00 | 252.50 | 284.50 | 284.50 | 10,547,646 |
| 2024-10-17 | 258.51 | 270.20 | 256.66 | 262.36 | 262.36 | 7,439,993 |
| 2024-10-16 | 249.91 | 256.97 | 249.00 | 253.90 | 253.90 | 5,235,629 |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | 256.97 | 8,728,020 |
| 2024-10-14 | 246.25 | 258.80 | 236.01 | 255.77 | 255.77 | 8,113,745 |
| 2024-10-11 | 263.00 | 265.00 | 241.80 | 246.27 | 246.27 | 8,021,937 |
| 2024-10-10 | 269.00 | 285.00 | 260.33 | 266.60 | 266.60 | 10,951,009 |
| 2024-10-09 | 296.66 | 307.98 | 261.00 | 262.80 | 262.80 | 18,329,103 |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | 316.86 | 17,451,743 |
| 2024-09-30 | 241.00 | 266.40 | 234.05 | 266.40 | 266.40 | 16,594,113 |
| 2024-09-27 | 212.00 | 225.00 | 210.02 | 222.00 | 222.00 | 4,426,820 |
| 2024-09-26 | 193.00 | 205.50 | 190.60 | 205.47 | 205.47 | 5,331,981 |
| 2024-09-25 | 193.60 | 203.36 | 191.73 | 192.35 | 192.35 | 6,539,531 |
| 2024-09-24 | 186.85 | 192.98 | 182.20 | 191.88 | 191.88 | 5,305,203 |
| 2024-09-23 | 184.20 | 188.57 | 183.24 | 184.33 | 184.33 | 2,772,363 |
| 2024-09-20 | 185.56 | 186.70 | 183.09 | 184.90 | 184.90 | 2,400,696 |
| 2024-09-19 | 183.90 | 188.00 | 180.19 | 185.99 | 185.99 | 3,754,248 |
| 2024-09-18 | 181.44 | 185.98 | 177.90 | 183.82 | 183.82 | 3,557,548 |
| 2024-09-13 | 181.40 | 182.67 | 178.56 | 181.08 | 181.08 | 2,616,428 |
| 2024-09-12 | 183.49 | 186.30 | 180.87 | 181.40 | 181.40 | 2,796,039 |
| 2024-09-11 | 177.01 | 186.50 | 176.65 | 183.67 | 183.67 | 6,056,966 |
| 2024-09-10 | 170.08 | 180.50 | 169.10 | 178.51 | 178.51 | 4,271,760 |
| 2024-09-09 | 168.61 | 171.10 | 168.61 | 169.60 | 169.60 | 2,161,216 |
| 2024-09-06 | 174.31 | 175.24 | 169.80 | 169.80 | 169.80 | 2,075,860 |
| 2024-09-05 | 175.38 | 178.88 | 174.44 | 174.80 | 174.80 | 2,366,928 |
| 2024-09-04 | 171.80 | 177.70 | 171.80 | 174.57 | 174.57 | 3,312,982 |
| 2024-09-03 | 168.30 | 174.50 | 167.18 | 173.72 | 173.72 | 5,055,637 |
| 2024-09-02 | 181.70 | 181.70 | 168.53 | 168.53 | 168.53 | 6,306,604 |
| 2024-08-30 | 182.49 | 186.00 | 181.22 | 182.21 | 182.21 | 6,742,940 |
| 2024-08-29 | 177.03 | 185.50 | 176.67 | 181.62 | 181.62 | 3,146,190 |
| 2024-08-28 | 180.79 | 182.00 | 176.80 | 178.00 | 178.00 | 3,213,711 |
| 2024-08-27 | 189.04 | 189.34 | 180.78 | 181.30 | 181.30 | 5,109,641 |
| 2024-08-26 | 189.80 | 194.89 | 187.27 | 190.00 | 190.00 | 3,315,164 |
| 2024-08-23 | 187.04 | 192.00 | 187.04 | 189.80 | 189.80 | 2,306,797 |
| 2024-08-22 | 188.70 | 195.60 | 186.66 | 187.71 | 187.71 | 3,540,845 |
| 2024-08-21 | 189.03 | 192.58 | 185.17 | 188.70 | 188.70 | 4,216,204 |
| 2024-08-20 | 195.50 | 197.72 | 190.17 | 191.15 | 191.15 | 2,830,332 |
| 2024-08-19 | 189.12 | 198.93 | 189.12 | 196.00 | 196.00 | 4,517,562 |
| 2024-08-16 | 192.11 | 193.39 | 188.57 | 189.67 | 189.67 | 2,553,443 |
| 2024-08-15 | 187.51 | 194.48 | 187.09 | 192.55 | 192.55 | 3,567,101 |
| 2024-08-14 | 191.60 | 193.28 | 188.25 | 188.25 | 188.25 | 3,226,918 |
| 2024-08-13 | 192.47 | 193.36 | 189.50 | 192.30 | 192.30 | 2,869,939 |
| 2024-08-12 | 193.00 | 193.88 | 189.89 | 192.47 | 192.47 | 2,301,396 |
| 2024-08-09 | 197.48 | 200.31 | 193.56 | 194.23 | 194.23 | 2,508,144 |
| 2024-08-08 | 197.01 | 201.98 | 194.50 | 197.48 | 197.48 | 2,702,029 |
| 2024-08-07 | 202.00 | 202.80 | 196.30 | 199.53 | 199.53 | 2,802,923 |
| 2024-08-06 | 201.00 | 204.26 | 197.60 | 201.02 | 201.02 | 3,316,117 |
| 2024-08-05 | 199.08 | 205.96 | 197.05 | 197.50 | 197.50 | 3,504,069 |
| 2024-08-02 | 199.88 | 205.50 | 199.29 | 200.15 | 200.15 | 3,598,289 |
| 2024-08-01 | 211.00 | 212.00 | 198.80 | 202.80 | 202.80 | 5,026,884 |
| 2024-07-31 | 193.30 | 211.30 | 192.53 | 210.64 | 210.64 | 6,190,148 |
| 2024-07-30 | 194.16 | 195.07 | 189.22 | 193.72 | 193.72 | 2,647,247 |
| 2024-07-29 | 194.50 | 196.40 | 193.29 | 194.16 | 194.16 | 1,877,948 |
| 2024-07-26 | 196.34 | 199.59 | 194.46 | 195.40 | 195.40 | 2,046,362 |
| 2024-07-25 | 194.68 | 199.71 | 192.04 | 195.78 | 195.78 | 3,075,717 |
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.