Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	18.720	18.720	17.740	17.980	17.980	44,432,770
2025-07-31	16.860	18.920	16.760	18.300	18.300	84,138,531
2025-07-30	16.960	17.280	16.560	16.740	16.740	36,694,578
2025-07-29	16.960	17.360	16.400	17.300	17.300	32,015,221
2025-07-28	17.080	17.160	16.520	16.960	16.960	34,529,301
2025-07-25	16.900	17.320	16.660	17.080	17.080	26,925,279
2025-07-24	16.560	16.980	16.500	16.900	16.900	31,296,131
2025-07-23	16.000	16.980	15.680	16.600	16.600	42,752,609
2025-07-22	16.540	16.540	15.580	15.840	15.840	41,684,719
2025-07-21	16.260	16.660	16.040	16.560	16.560	27,709,961
2025-07-18	15.780	16.580	15.640	16.520	16.520	52,670,219
2025-07-17	15.200	15.580	14.840	15.400	15.400	33,893,711
2025-07-16	16.680	16.680	15.320	15.360	15.360	65,168,840
2025-07-15	15.540	16.560	15.240	16.540	16.540	65,266,910
2025-07-14	15.300	15.580	15.080	15.540	15.540	22,729,609
2025-07-11	15.460	15.760	15.220	15.280	15.280	28,304,779
2025-07-10	15.140	15.500	14.840	15.420	15.420	24,039,650
2025-07-09	14.900	15.640	14.700	15.000	15.000	31,721,010
2025-07-08	15.060	15.120	14.680	14.860	14.860	28,256,670
2025-07-07	15.040	15.380	14.540	14.840	14.840	33,170,980
2025-07-04	15.600	15.820	14.960	15.380	15.380	33,149,871
2025-07-03	15.340	15.540	14.900	15.520	15.520	27,513,900
2025-07-02	15.460	16.180	15.020	15.120	15.120	54,511,930
2025-06-30	15.360	15.640	15.260	15.440	15.440	35,706,078
2025-06-27	15.560	15.720	15.200	15.360	15.360	25,685,359
2025-06-26	15.040	15.900	14.740	15.540	15.540	41,958,680
2025-06-25	14.900	15.180	14.820	15.040	15.040	25,430,070
2025-06-24	14.160	15.000	14.080	15.000	15.000	36,558,102
2025-06-23	13.600	14.280	13.320	14.160	14.160	24,165,080
2025-06-20	13.840	14.240	13.360	13.740	13.740	39,981,762
2025-06-19	14.440	14.600	13.760	13.940	13.940	24,174,570
2025-06-18	14.160	14.500	13.980	14.380	14.380	21,784,131
2025-06-17	14.300	14.860	14.080	14.220	14.220	32,142,359
2025-06-16	13.800	14.960	13.800	14.400	14.400	46,654,840
2025-06-13	14.240	14.460	13.760	14.160	14.160	51,683,648
2025-06-12	13.580	14.420	13.580	14.200	14.200	39,393,754
2025-06-11	14.000	14.500	13.840	13.980	13.980	43,433,152
2025-06-10	14.360	14.580	13.460	13.940	13.940	58,594,594
2025-06-09	12.880	14.480	12.880	14.400	14.400	80,202,766
2025-06-06	12.920	13.060	12.560	12.880	12.880	65,955,578
2025-06-05	12.400	12.980	12.320	12.920	12.920	46,284,922
2025-06-04	12.220	12.460	12.100	12.280	12.280	37,901,230
2025-06-03	12.120	12.280	12.000	12.220	12.220	23,919,600
2025-06-02	12.080	12.140	11.840	12.060	12.060	15,717,290
2025-05-30	12.300	12.580	12.200	12.300	12.300	44,639,113
2025-05-29	12.220	12.820	12.020	12.820	12.820	38,172,000
2025-05-28	12.220	12.560	12.020	12.220	12.220	23,209,010
2025-05-27	12.200	12.320	11.960	12.220	12.220	22,556,840
2025-05-26	12.260	12.480	12.080	12.200	12.200	29,879,730
2025-05-23	12.660	12.880	12.320	12.460	12.460	28,236,119
2025-05-22	12.820	12.820	12.440	12.660	12.660	37,500,699
2025-05-21	13.220	13.320	12.740	12.820	12.820	36,394,793
2025-05-20	13.240	13.400	13.060	13.080	13.080	24,042,650
2025-05-19	13.240	13.360	12.760	13.260	13.260	33,974,312
2025-05-16	13.280	13.640	13.180	13.520	13.520	17,447,750
2025-05-15	13.660	13.960	13.340	13.440	13.440	23,076,439
2025-05-14	14.200	14.220	13.580	13.620	13.620	25,887,721
2025-05-13	14.100	14.100	13.640	13.780	13.780	29,630,881
2025-05-12	13.600	14.380	13.180	14.160	14.160	48,255,992
2025-05-09	13.420	13.480	13.040	13.240	13.240	23,623,990

← NewerPage 6 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.