Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.460	13.740	13.280	13.360	13.360	23,273,189
2025-05-07	14.500	14.520	13.400	13.480	13.480	46,609,168
2025-05-06	14.000	14.360	13.580	14.040	14.040	49,896,754
2025-05-02	13.140	13.920	13.080	13.820	13.820	27,051,529
2025-04-30	12.420	13.200	12.360	13.180	13.180	55,295,219
2025-04-29	12.140	12.740	11.940	12.340	12.340	36,747,559
2025-04-28	11.800	12.320	11.780	12.040	12.040	28,688,061
2025-04-25	12.180	12.480	11.720	11.800	11.800	36,967,121
2025-04-24	12.160	12.180	11.800	12.120	12.120	20,078,430
2025-04-23	12.780	12.840	11.720	12.060	12.060	46,395,230
2025-04-22	11.880	12.180	11.600	11.940	11.940	29,822,500
2025-04-17	11.340	11.880	11.180	11.800	11.800	41,740,141
2025-04-16	12.200	12.200	11.260	11.340	11.340	58,582,113
2025-04-15	12.340	12.480	12.040	12.300	12.300	25,784,221
2025-04-14	12.780	12.840	12.160	12.340	12.340	31,155,561
2025-04-11	11.820	12.480	11.660	12.380	12.380	53,613,887
2025-04-10	12.080	12.400	11.660	12.140	12.140	62,990,406
2025-04-09	10.500	11.400	10.060	11.240	11.240	88,352,719
2025-04-08	10.840	11.100	10.320	10.940	10.940	95,173,266
2025-04-07	11.240	12.020	10.200	10.420	10.420	116,516,094
2025-04-03	13.200	13.620	12.760	13.220	13.220	40,740,434
2025-04-02	13.020	13.740	12.920	13.460	13.460	39,972,719
2025-04-01	13.300	13.580	12.920	13.020	13.020	46,520,953
2025-03-31	12.880	13.380	12.660	13.160	13.160	43,827,398
2025-03-28	13.500	13.500	12.860	13.120	13.120	33,919,160
2025-03-27	13.200	13.720	12.860	13.240	13.240	52,812,301
2025-03-26	12.620	13.560	12.620	13.200	13.200	60,235,832
2025-03-25	13.000	13.320	12.420	12.600	12.600	81,222,992
2025-03-24	13.440	13.480	12.780	13.200	13.200	70,758,953
2025-03-21	14.280	14.480	13.360	13.440	13.440	90,790,094
2025-03-20	15.400	15.400	14.160	14.260	14.260	94,158,367
2025-03-19	15.760	15.760	14.880	15.560	15.560	82,483,195
2025-03-18	15.300	16.260	14.280	15.760	15.760	90,993,516
2025-03-17	15.300	15.500	14.920	15.140	15.140	42,827,031
2025-03-14	15.280	15.800	14.940	15.580	15.580	56,508,781
2025-03-13	15.600	15.700	14.840	15.200	15.200	43,750,090
2025-03-12	16.600	16.960	15.340	15.600	15.600	66,297,820
2025-03-11	15.420	16.340	15.020	16.200	16.200	64,964,809
2025-03-10	16.760	17.060	15.600	15.800	15.800	98,468,852
2025-03-07	16.920	17.760	16.580	17.060	17.060	123,518,602
2025-03-06	14.960	17.360	14.820	17.040	17.040	166,322,203
2025-03-05	13.760	14.140	13.460	14.100	14.100	51,648,039
2025-03-04	12.780	13.680	12.660	13.580	13.580	50,896,152
2025-03-03	12.740	13.940	12.740	13.140	13.140	79,606,172
2025-02-28	13.320	13.320	12.380	12.740	12.740	83,514,656
2025-02-27	13.900	14.120	12.880	13.320	13.320	65,055,180
2025-02-26	13.620	14.020	13.300	13.900	13.900	46,064,391
2025-02-25	12.900	13.720	12.640	13.600	13.600	52,682,961
2025-02-24	14.180	14.240	13.400	13.760	13.760	70,923,406
2025-02-21	13.780	14.600	13.300	14.560	14.560	94,659,555
2025-02-20	14.160	14.200	13.120	13.420	13.420	110,361,102
2025-02-19	14.300	14.700	14.060	14.440	14.440	56,792,793
2025-02-18	14.780	14.840	13.720	14.300	14.300	109,570,492
2025-02-17	15.100	15.460	14.640	15.040	15.040	104,478,492
2025-02-14	14.200	15.380	14.140	15.000	15.000	112,753,000
2025-02-13	14.500	14.980	13.960	14.060	14.060	124,995,797
2025-02-12	13.460	14.680	13.400	14.220	14.220	113,882,492
2025-02-11	12.880	13.860	12.500	13.260	13.260	106,387,000
2025-02-10	12.540	13.040	12.440	12.780	12.780	75,187,156
2025-02-07	11.020	12.960	10.860	12.380	12.380	161,854,000

← NewerPage 7 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.