Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.000 | 9.100 | 8.855 | 8.900 | 8.900 | 23,077,600 |
| 2026-10-20 | 8.230 | 9.005 | 8.230 | 8.940 | 8.940 | 48,909,991 |
| 2026-10-16 | 8.300 | 8.580 | 8.295 | 8.370 | 8.370 | 22,931,915 |
| 2026-10-15 | 8.365 | 8.365 | 8.090 | 8.185 | 8.185 | 27,653,268 |
| 2026-10-14 | 8.400 | 8.630 | 8.200 | 8.365 | 8.365 | 32,241,023 |
| 2026-10-13 | 8.105 | 8.670 | 8.055 | 8.525 | 8.525 | 73,129,727 |
| 2026-10-12 | 7.835 | 8.425 | 7.765 | 8.105 | 8.105 | 52,926,906 |
| 2026-10-09 | 7.140 | 7.865 | 7.140 | 7.835 | 7.835 | 47,665,414 |
| 2026-10-08 | 7.290 | 7.520 | 7.080 | 7.140 | 7.140 | 23,078,676 |
| 2026-10-07 | 7.345 | 7.395 | 7.190 | 7.375 | 7.375 | 8,857,277 |
| 2026-10-06 | 7.310 | 7.490 | 7.260 | 7.315 | 7.315 | 7,626,725 |
| 2026-10-05 | 7.300 | 7.325 | 7.130 | 7.310 | 7.310 | 4,855,000 |
| 2026-10-02 | 7.335 | 7.360 | 7.060 | 7.300 | 7.300 | 6,240,648 |
| 2026-09-30 | 7.545 | 7.750 | 7.325 | 7.345 | 7.345 | 31,976,623 |
| 2026-09-29 | 7.430 | 7.695 | 7.430 | 7.545 | 7.545 | 21,003,717 |
| 2026-09-28 | 7.255 | 7.555 | 7.255 | 7.510 | 7.510 | 27,145,914 |
| 2026-09-25 | 7.375 | 7.390 | 7.170 | 7.380 | 7.380 | 10,690,200 |
| 2026-09-24 | 7.320 | 7.525 | 7.295 | 7.375 | 7.375 | 31,437,867 |
| 2026-09-23 | 7.910 | 7.990 | 7.255 | 7.475 | 7.475 | 51,538,996 |
| 2026-09-22 | 7.850 | 8.120 | 7.800 | 7.915 | 7.915 | 35,375,566 |
| 2026-09-21 | 7.555 | 7.795 | 7.460 | 7.750 | 7.750 | 35,487,277 |
Page 1 of 1 · 21 trading days
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.