Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 11.020 | 12.960 | 10.860 | 12.380 | 12.380 | 161,854,000 |
| 2025-02-06 | 11.140 | 11.160 | 10.480 | 10.780 | 10.780 | 69,122,633 |
| 2025-02-05 | 10.880 | 11.120 | 10.640 | 11.080 | 11.080 | 43,756,738 |
| 2025-02-04 | 10.800 | 11.140 | 10.660 | 11.000 | 11.000 | 27,616,971 |
| 2025-02-03 | 10.620 | 10.660 | 10.020 | 10.600 | 10.600 | 32,155,391 |
| 2025-01-28 | 9.930 | 10.300 | 9.920 | 10.280 | 10.280 | 9,619,886 |
| 2025-01-27 | 10.120 | 10.540 | 9.800 | 9.920 | 9.920 | 46,094,473 |
| 2025-01-24 | 9.000 | 9.900 | 9.000 | 9.900 | 9.900 | 35,980,969 |
| 2025-01-23 | 9.050 | 9.370 | 8.950 | 9.070 | 9.070 | 22,340,660 |
| 2025-01-22 | 9.120 | 9.220 | 9.050 | 9.090 | 9.090 | 15,851,440 |
| 2025-01-21 | 8.860 | 9.250 | 8.860 | 9.160 | 9.160 | 22,177,779 |
| 2025-01-20 | 8.910 | 9.120 | 8.760 | 8.890 | 8.890 | 12,844,480 |
| 2025-01-17 | 8.540 | 8.980 | 8.500 | 8.750 | 8.750 | 14,266,700 |
| 2025-01-16 | 8.600 | 8.650 | 8.450 | 8.550 | 8.550 | 12,659,010 |
| 2025-01-15 | 8.420 | 8.620 | 8.390 | 8.410 | 8.410 | 15,865,360 |
| 2025-01-14 | 7.860 | 8.560 | 7.850 | 8.400 | 8.400 | 24,074,760 |
| 2025-01-13 | 7.670 | 8.020 | 7.640 | 7.970 | 7.970 | 13,257,570 |
| 2025-01-10 | 8.100 | 8.100 | 7.780 | 7.910 | 7.910 | 13,635,260 |
| 2025-01-09 | 7.840 | 8.030 | 7.730 | 8.000 | 8.000 | 8,702,102 |
| 2025-01-08 | 8.150 | 8.150 | 7.710 | 7.840 | 7.840 | 20,258,840 |
| 2025-01-07 | 7.970 | 8.190 | 7.870 | 8.100 | 8.100 | 18,334,000 |
| 2025-01-06 | 8.010 | 8.190 | 7.870 | 7.930 | 7.930 | 18,370,551 |
| 2025-01-03 | 8.200 | 8.230 | 7.920 | 8.030 | 8.030 | 22,426,830 |
| 2025-01-02 | 8.300 | 8.530 | 8.010 | 8.100 | 8.100 | 23,420,000 |
| 2024-12-31 | 8.830 | 8.950 | 8.500 | 8.530 | 8.530 | 15,546,480 |
| 2024-12-30 | 8.790 | 9.010 | 8.700 | 8.840 | 8.840 | 24,593,939 |
| 2024-12-27 | 9.000 | 9.000 | 8.620 | 8.810 | 8.810 | 39,339,199 |
| 2024-12-24 | 8.950 | 9.120 | 8.810 | 9.060 | 9.060 | 11,972,320 |
| 2024-12-23 | 9.100 | 9.340 | 8.910 | 8.950 | 8.950 | 16,180,930 |
| 2024-12-20 | 9.190 | 9.280 | 9.000 | 9.030 | 9.030 | 18,558,061 |
| 2024-12-19 | 9.010 | 9.250 | 8.910 | 9.090 | 9.090 | 18,925,359 |
| 2024-12-18 | 8.980 | 9.210 | 8.940 | 9.130 | 9.130 | 15,755,200 |
| 2024-12-17 | 8.910 | 9.190 | 8.880 | 8.980 | 8.980 | 16,226,870 |
| 2024-12-16 | 9.110 | 9.230 | 8.900 | 9.030 | 9.030 | 23,926,619 |
| 2024-12-13 | 9.200 | 9.460 | 9.040 | 9.310 | 9.310 | 49,085,398 |
| 2024-12-12 | 9.610 | 9.630 | 9.010 | 9.380 | 9.380 | 43,463,754 |
| 2024-12-11 | 9.610 | 9.880 | 9.480 | 9.580 | 9.580 | 35,438,500 |
| 2024-12-10 | 10.740 | 10.740 | 9.650 | 9.750 | 9.750 | 54,953,727 |
| 2024-12-09 | 10.160 | 10.620 | 9.760 | 10.540 | 10.540 | 53,074,887 |
| 2024-12-06 | 9.420 | 10.080 | 9.220 | 9.990 | 9.990 | 64,039,320 |
| 2024-12-05 | 9.010 | 9.330 | 9.010 | 9.110 | 9.110 | 27,040,449 |
| 2024-12-04 | 8.700 | 9.050 | 8.650 | 8.980 | 8.980 | 18,331,189 |
| 2024-12-03 | 8.780 | 8.950 | 8.510 | 8.750 | 8.750 | 17,140,561 |
| 2024-12-02 | 8.800 | 8.870 | 8.610 | 8.780 | 8.780 | 13,229,000 |
| 2024-11-29 | 8.450 | 8.860 | 8.400 | 8.760 | 8.760 | 22,148,480 |
| 2024-11-28 | 8.810 | 8.810 | 8.360 | 8.410 | 8.410 | 14,229,130 |
| 2024-11-27 | 8.290 | 8.860 | 8.140 | 8.810 | 8.810 | 24,254,311 |
| 2024-11-26 | 8.400 | 8.720 | 8.180 | 8.190 | 8.190 | 18,483,430 |
| 2024-11-25 | 8.800 | 8.900 | 8.320 | 8.430 | 8.430 | 44,163,246 |
| 2024-11-22 | 9.480 | 9.540 | 8.740 | 8.770 | 8.770 | 27,282,369 |
| 2024-11-21 | 9.160 | 9.570 | 9.070 | 9.430 | 9.430 | 48,063,160 |
| 2024-11-20 | 8.320 | 9.180 | 8.270 | 9.050 | 9.050 | 35,975,594 |
| 2024-11-19 | 8.300 | 8.680 | 8.220 | 8.320 | 8.320 | 13,778,940 |
| 2024-11-18 | 8.670 | 8.760 | 8.300 | 8.300 | 8.300 | 22,516,811 |
| 2024-11-15 | 8.560 | 9.050 | 8.560 | 8.580 | 8.580 | 33,212,289 |
| 2024-11-14 | 8.570 | 9.200 | 8.510 | 8.550 | 8.550 | 49,339,230 |
| 2024-11-13 | 8.250 | 8.620 | 8.050 | 8.570 | 8.570 | 23,173,680 |
| 2024-11-12 | 8.790 | 8.980 | 8.180 | 8.250 | 8.250 | 29,657,391 |
| 2024-11-11 | 8.500 | 8.950 | 8.330 | 8.910 | 8.910 | 29,378,990 |
| 2024-11-08 | 8.890 | 9.180 | 8.580 | 8.600 | 8.600 | 17,872,039 |
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.