Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.860 | 5.890 | 5.600 | 5.690 | 5.690 | 20,131,721 |
| 2024-08-08 | 5.940 | 5.970 | 5.780 | 5.790 | 5.790 | 11,078,550 |
| 2024-08-07 | 5.950 | 6.100 | 5.840 | 5.940 | 5.940 | 8,678,256 |
| 2024-08-06 | 5.990 | 5.990 | 5.810 | 5.910 | 5.910 | 10,433,140 |
| 2024-08-05 | 5.890 | 6.170 | 5.760 | 5.860 | 5.860 | 15,123,500 |
| 2024-08-02 | 5.970 | 6.090 | 5.870 | 5.920 | 5.920 | 13,598,410 |
| 2024-08-01 | 6.270 | 6.350 | 5.960 | 6.050 | 6.050 | 21,062,939 |
| 2024-07-31 | 5.700 | 6.340 | 5.640 | 6.270 | 6.270 | 25,287,980 |
| 2024-07-30 | 5.850 | 5.850 | 5.620 | 5.660 | 5.660 | 16,491,680 |
| 2024-07-29 | 5.980 | 6.070 | 5.860 | 5.860 | 5.860 | 9,044,251 |
| 2024-07-26 | 5.910 | 6.020 | 5.840 | 5.980 | 5.980 | 9,116,280 |
| 2024-07-25 | 5.980 | 6.090 | 5.900 | 5.910 | 5.910 | 14,803,040 |
| 2024-07-24 | 6.060 | 6.130 | 5.870 | 6.040 | 6.040 | 18,259,330 |
| 2024-07-23 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 14,716,800 |
| 2024-07-22 | 6.200 | 6.280 | 6.060 | 6.210 | 6.210 | 12,647,940 |
| 2024-07-19 | 6.170 | 6.290 | 6.110 | 6.200 | 6.200 | 18,230,189 |
| 2024-07-18 | 6.290 | 6.320 | 6.030 | 6.200 | 6.200 | 35,776,000 |
| 2024-07-17 | 6.380 | 6.670 | 6.340 | 6.350 | 6.350 | 27,677,801 |
| 2024-07-16 | 6.740 | 6.740 | 6.160 | 6.370 | 6.370 | 77,934,172 |
| 2024-07-15 | 7.630 | 7.700 | 6.740 | 6.740 | 6.740 | 46,834,152 |
| 2024-07-12 | 7.790 | 7.870 | 7.650 | 7.700 | 7.700 | 15,520,880 |
| 2024-07-11 | 7.760 | 7.850 | 7.660 | 7.700 | 7.700 | 8,454,781 |
| 2024-07-10 | 7.750 | 7.960 | 7.570 | 7.750 | 7.750 | 8,114,516 |
| 2024-07-09 | 7.370 | 7.720 | 7.350 | 7.680 | 7.680 | 8,979,150 |
| 2024-07-08 | 7.450 | 7.590 | 7.360 | 7.410 | 7.410 | 5,868,681 |
| 2024-07-05 | 7.490 | 7.570 | 7.330 | 7.440 | 7.440 | 10,864,000 |
| 2024-07-04 | 7.680 | 7.680 | 7.340 | 7.540 | 7.540 | 11,839,470 |
| 2024-07-03 | 7.210 | 7.700 | 7.210 | 7.550 | 7.550 | 18,184,869 |
| 2024-07-02 | 7.310 | 7.410 | 7.100 | 7.300 | 7.300 | 25,078,039 |
| 2024-06-28 | 7.330 | 7.640 | 7.320 | 7.320 | 7.320 | 13,230,070 |
| 2024-06-27 | 7.480 | 7.530 | 7.310 | 7.310 | 7.310 | 12,281,600 |
| 2024-06-26 | 7.480 | 7.530 | 7.320 | 7.480 | 7.480 | 13,634,390 |
| 2024-06-25 | 7.470 | 7.580 | 7.360 | 7.460 | 7.460 | 11,093,970 |
| 2024-06-24 | 7.470 | 7.530 | 7.270 | 7.490 | 7.490 | 11,929,270 |
| 2024-06-21 | 7.460 | 7.590 | 7.360 | 7.470 | 7.470 | 15,800,540 |
| 2024-06-20 | 7.890 | 7.920 | 7.480 | 7.560 | 7.560 | 18,767,410 |
| 2024-06-19 | 7.890 | 7.940 | 7.740 | 7.890 | 7.890 | 19,839,789 |
| 2024-06-18 | 7.820 | 8.080 | 7.800 | 7.850 | 7.850 | 17,479,930 |
| 2024-06-17 | 8.190 | 8.190 | 7.730 | 7.840 | 7.840 | 28,113,869 |
| 2024-06-14 | 7.800 | 8.300 | 7.650 | 8.200 | 8.200 | 23,135,020 |
| 2024-06-13 | 8.090 | 8.230 | 7.880 | 7.930 | 7.930 | 13,491,410 |
| 2024-06-12 | 7.860 | 8.070 | 7.750 | 7.960 | 7.960 | 12,290,870 |
| 2024-06-11 | 7.700 | 8.050 | 7.700 | 8.000 | 8.000 | 19,656,750 |
| 2024-06-07 | 8.450 | 8.450 | 7.920 | 7.920 | 7.920 | 27,187,529 |
| 2024-06-06 | 8.200 | 8.480 | 8.200 | 8.270 | 8.270 | 13,717,160 |
| 2024-06-05 | 7.970 | 8.250 | 7.970 | 8.150 | 8.150 | 13,812,300 |
| 2024-06-04 | 7.800 | 7.980 | 7.680 | 7.930 | 7.930 | 12,693,510 |
| 2024-06-03 | 8.000 | 8.100 | 7.790 | 7.840 | 7.840 | 19,593,221 |
| 2024-05-31 | 8.240 | 8.370 | 8.000 | 8.000 | 8.000 | 22,741,869 |
| 2024-05-30 | 8.060 | 8.340 | 8.060 | 8.240 | 8.240 | 8,176,999 |
| 2024-05-29 | 8.240 | 8.360 | 8.080 | 8.100 | 8.100 | 6,784,480 |
| 2024-05-28 | 8.320 | 8.540 | 8.270 | 8.280 | 8.280 | 7,330,000 |
| 2024-05-27 | 8.200 | 8.400 | 8.050 | 8.360 | 8.360 | 9,419,134 |
| 2024-05-24 | 8.500 | 8.550 | 8.160 | 8.200 | 8.200 | 9,304,599 |
| 2024-05-23 | 8.650 | 8.780 | 8.500 | 8.570 | 8.570 | 9,150,127 |
| 2024-05-22 | 8.740 | 8.990 | 8.670 | 8.830 | 8.830 | 8,513,378 |
| 2024-05-21 | 9.210 | 9.210 | 8.700 | 8.740 | 8.740 | 14,430,180 |
| 2024-05-20 | 9.190 | 9.380 | 9.080 | 9.210 | 9.210 | 14,167,860 |
| 2024-05-17 | 9.010 | 9.290 | 8.910 | 9.170 | 9.170 | 17,376,051 |
| 2024-05-16 | 9.380 | 9.400 | 8.970 | 8.990 | 8.990 | 16,675,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-14 | 0.0120 HKD |
| 2019-05-17 | 0.0114 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.