Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 8.500 | 8.920 | 8.400 | 8.890 | 8.890 | 24,734,061 |
| 2024-11-06 | 8.550 | 8.800 | 8.380 | 8.680 | 8.680 | 28,183,820 |
| 2024-11-05 | 7.940 | 8.540 | 7.920 | 8.540 | 8.540 | 27,850,930 |
| 2024-11-04 | 8.050 | 8.200 | 7.900 | 8.020 | 8.020 | 19,756,660 |
| 2024-11-01 | 8.180 | 8.240 | 7.920 | 8.050 | 8.050 | 15,651,380 |
| 2024-10-31 | 8.100 | 8.300 | 8.090 | 8.130 | 8.130 | 13,069,530 |
| 2024-10-30 | 8.510 | 8.510 | 8.030 | 8.190 | 8.190 | 19,915,270 |
| 2024-10-29 | 8.440 | 8.540 | 8.250 | 8.410 | 8.410 | 18,883,609 |
| 2024-10-28 | 8.200 | 8.420 | 8.010 | 8.340 | 8.340 | 17,201,461 |
| 2024-10-25 | 8.150 | 8.370 | 8.070 | 8.160 | 8.160 | 20,389,141 |
| 2024-10-24 | 8.560 | 8.670 | 8.090 | 8.150 | 8.150 | 31,118,211 |
| 2024-10-23 | 8.870 | 8.940 | 8.600 | 8.740 | 8.740 | 23,382,561 |
| 2024-10-22 | 8.930 | 9.020 | 8.760 | 8.870 | 8.870 | 21,045,189 |
| 2024-10-21 | 9.200 | 9.310 | 8.870 | 8.930 | 8.930 | 37,671,527 |
| 2024-10-18 | 8.650 | 9.390 | 8.380 | 9.150 | 9.150 | 42,495,328 |
| 2024-10-17 | 8.470 | 9.200 | 8.470 | 8.640 | 8.640 | 35,196,793 |
| 2024-10-16 | 8.240 | 8.550 | 8.230 | 8.360 | 8.360 | 18,851,350 |
| 2024-10-15 | 8.910 | 9.130 | 8.270 | 8.430 | 8.430 | 27,937,721 |
| 2024-10-14 | 9.170 | 9.280 | 8.520 | 8.950 | 8.950 | 47,927,539 |
| 2024-10-10 | 9.520 | 9.730 | 9.140 | 9.330 | 9.330 | 61,946,207 |
| 2024-10-09 | 9.500 | 10.000 | 8.820 | 9.460 | 9.460 | 113,634,797 |
| 2024-10-08 | 11.400 | 11.400 | 9.100 | 9.400 | 9.400 | 111,110,094 |
| 2024-10-07 | 11.220 | 11.260 | 10.400 | 11.240 | 11.240 | 43,220,848 |
| 2024-10-04 | 9.800 | 10.920 | 9.510 | 10.900 | 10.900 | 45,340,273 |
| 2024-10-03 | 10.360 | 10.420 | 8.950 | 9.650 | 9.650 | 39,978,020 |
| 2024-10-02 | 9.220 | 10.260 | 9.040 | 10.240 | 10.240 | 54,291,680 |
| 2024-09-30 | 8.510 | 9.080 | 8.340 | 9.000 | 9.000 | 85,165,922 |
| 2024-09-27 | 7.570 | 8.270 | 7.560 | 8.110 | 8.110 | 76,591,023 |
| 2024-09-26 | 6.690 | 7.340 | 6.490 | 7.240 | 7.240 | 72,335,695 |
| 2024-09-25 | 6.880 | 6.880 | 6.500 | 6.590 | 6.590 | 39,316,539 |
| 2024-09-24 | 6.090 | 6.560 | 6.080 | 6.550 | 6.550 | 34,749,738 |
| 2024-09-23 | 5.990 | 6.120 | 5.910 | 5.960 | 5.960 | 25,855,000 |
| 2024-09-20 | 5.740 | 6.060 | 5.680 | 6.050 | 6.050 | 36,672,238 |
| 2024-09-19 | 5.490 | 5.820 | 5.380 | 5.740 | 5.740 | 35,441,070 |
| 2024-09-17 | 5.420 | 5.480 | 5.260 | 5.440 | 5.440 | 26,513,000 |
| 2024-09-16 | 5.620 | 5.660 | 5.350 | 5.420 | 5.420 | 21,853,801 |
| 2024-09-13 | 5.900 | 6.000 | 5.700 | 5.700 | 5.700 | 15,698,680 |
| 2024-09-12 | 5.970 | 6.150 | 5.850 | 5.860 | 5.860 | 14,145,000 |
| 2024-09-11 | 5.850 | 6.050 | 5.850 | 6.000 | 6.000 | 9,702,298 |
| 2024-09-10 | 6.100 | 6.100 | 5.830 | 5.950 | 5.950 | 21,388,070 |
| 2024-09-09 | 6.120 | 6.160 | 5.970 | 6.100 | 6.100 | 23,793,211 |
| 2024-09-05 | 6.020 | 6.260 | 6.020 | 6.220 | 6.220 | 9,586,000 |
| 2024-09-04 | 6.100 | 6.170 | 5.970 | 6.120 | 6.120 | 9,643,400 |
| 2024-09-03 | 6.000 | 6.190 | 5.990 | 6.120 | 6.120 | 6,438,643 |
| 2024-09-02 | 6.170 | 6.190 | 5.920 | 6.030 | 6.030 | 16,336,970 |
| 2024-08-30 | 6.140 | 6.310 | 6.100 | 6.170 | 6.170 | 32,293,529 |
| 2024-08-29 | 5.910 | 6.190 | 5.760 | 6.140 | 6.140 | 16,351,850 |
| 2024-08-28 | 6.130 | 6.130 | 5.840 | 5.910 | 5.910 | 18,563,801 |
| 2024-08-27 | 6.080 | 6.180 | 6.000 | 6.130 | 6.130 | 10,651,500 |
| 2024-08-26 | 5.890 | 6.120 | 5.890 | 6.100 | 6.100 | 15,825,350 |
| 2024-08-23 | 5.600 | 5.910 | 5.570 | 5.880 | 5.880 | 9,863,004 |
| 2024-08-22 | 5.670 | 5.720 | 5.540 | 5.710 | 5.710 | 15,307,110 |
| 2024-08-21 | 5.740 | 5.740 | 5.570 | 5.670 | 5.670 | 16,184,030 |
| 2024-08-20 | 5.920 | 6.010 | 5.720 | 5.760 | 5.760 | 22,874,400 |
| 2024-08-19 | 5.890 | 6.130 | 5.870 | 5.910 | 5.910 | 15,141,000 |
| 2024-08-16 | 5.610 | 5.990 | 5.610 | 5.840 | 5.840 | 21,961,000 |
| 2024-08-15 | 5.610 | 5.690 | 5.450 | 5.560 | 5.560 | 15,891,750 |
| 2024-08-14 | 5.760 | 5.880 | 5.580 | 5.630 | 5.630 | 12,845,750 |
| 2024-08-13 | 5.790 | 5.860 | 5.700 | 5.780 | 5.780 | 7,807,535 |
| 2024-08-12 | 5.700 | 5.820 | 5.560 | 5.790 | 5.790 | 9,682,352 |
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.