Kingdee International Software Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	7.420	7.690	7.280	7.680	7.680	15,506,400
2024-02-09	7.810	7.810	7.490	7.710	7.710	7,847,576
2024-02-08	7.910	8.070	7.780	7.910	7.910	12,588,970
2024-02-07	8.190	8.330	7.660	7.910	7.910	29,086,240
2024-02-06	7.430	8.160	7.430	8.080	8.080	31,615,070
2024-02-05	7.510	7.650	7.220	7.410	7.410	24,893,150
2024-02-02	7.900	8.190	7.550	7.630	7.630	22,605,039
2024-02-01	7.540	8.040	7.430	7.890	7.890	20,496,070
2024-01-31	8.060	8.080	7.400	7.530	7.530	33,719,340
2024-01-30	8.410	8.520	8.040	8.070	8.070	25,062,100
2024-01-29	8.860	9.010	8.500	8.590	8.590	16,765,590
2024-01-26	9.150	9.350	8.700	8.850	8.850	20,959,230
2024-01-25	9.400	9.500	9.110	9.230	9.230	19,746,150
2024-01-24	9.210	9.470	9.000	9.460	9.460	21,544,199
2024-01-23	8.570	9.170	8.300	9.070	9.070	34,078,020
2024-01-22	9.400	9.460	8.350	8.570	8.570	52,734,000
2024-01-19	9.450	9.710	9.300	9.430	9.430	19,768,471
2024-01-18	9.630	9.720	9.390	9.420	9.420	21,494,891
2024-01-17	10.560	10.580	9.620	9.800	9.800	21,991,150
2024-01-16	10.820	10.980	10.560	10.560	10.560	11,544,410
2024-01-15	10.780	11.000	10.700	10.880	10.880	9,741,698
2024-01-12	10.620	10.860	10.540	10.780	10.780	11,548,050
2024-01-11	10.000	10.840	9.970	10.620	10.620	15,430,670
2024-01-10	9.900	10.080	9.740	10.020	10.020	16,869,039
2024-01-09	10.160	10.280	9.980	10.000	10.000	11,729,700
2024-01-08	10.420	10.420	9.970	10.100	10.100	18,444,930
2024-01-05	10.760	10.800	10.360	10.420	10.420	9,697,926
2024-01-04	11.000	11.160	10.720	10.880	10.880	9,451,751
2024-01-03	11.400	11.400	10.900	11.100	11.100	9,788,081
2024-01-02	11.400	11.680	11.360	11.440	11.440	10,116,400
2023-12-29	11.260	11.460	11.060	11.380	11.380	11,867,240
2023-12-28	10.420	11.440	10.360	11.200	11.200	18,301,850
2023-12-27	10.940	10.940	10.300	10.420	10.420	18,636,789
2023-12-22	10.720	11.140	10.680	10.780	10.780	37,405,578
2023-12-21	10.340	10.760	10.280	10.720	10.720	15,965,180
2023-12-20	10.200	10.600	10.200	10.420	10.420	13,219,640
2023-12-19	10.120	10.220	10.000	10.120	10.120	23,440,570
2023-12-18	10.700	10.700	10.060	10.220	10.220	21,059,650
2023-12-15	10.880	11.020	10.560	10.720	10.720	24,801,699
2023-12-14	10.800	11.060	10.600	10.780	10.780	30,079,150
2023-12-13	10.880	10.960	10.560	10.640	10.640	27,660,609
2023-12-12	11.220	11.480	10.700	11.100	11.100	18,886,699
2023-12-11	10.720	11.480	10.720	11.220	11.220	31,493,619
2023-12-08	10.540	10.880	10.300	10.380	10.380	15,307,970
2023-12-07	10.660	10.660	10.240	10.540	10.540	10,757,720
2023-12-06	10.120	10.640	10.120	10.500	10.500	12,185,720
2023-12-05	10.480	10.500	9.980	10.120	10.120	14,342,000
2023-12-04	10.860	11.000	10.440	10.520	10.520	11,370,090
2023-12-01	10.880	11.000	10.740	10.860	10.860	19,805,779
2023-11-30	11.840	11.860	10.640	10.860	10.860	32,698,080
2023-11-29	11.720	11.860	11.540	11.700	11.700	10,397,990
2023-11-28	11.940	12.100	11.620	11.760	11.760	7,997,355
2023-11-27	11.860	12.080	11.800	11.940	11.940	8,027,725
2023-11-24	12.100	12.100	11.700	11.840	11.840	6,822,569
2023-11-23	11.760	12.140	11.760	12.120	12.120	6,762,021
2023-11-22	11.940	12.060	11.640	11.820	11.820	8,982,611
2023-11-21	12.420	12.460	11.960	12.020	12.020	13,533,180
2023-11-20	11.500	12.300	11.500	12.140	12.140	31,728,449
2023-11-17	11.800	11.940	11.300	11.540	11.540	18,172,770
2023-11-16	12.280	12.280	11.820	12.120	12.120	11,976,040

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.