Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 291.00 | 298.49 | 286.18 | 289.49 | 288.01 | 1,344,777 |
| 2021-11-08 | 282.50 | 293.21 | 275.58 | 292.42 | 290.93 | 1,945,444 |
| 2021-11-05 | 282.33 | 286.48 | 278.84 | 280.56 | 279.13 | 1,495,650 |
| 2021-11-04 | 286.02 | 288.88 | 280.30 | 282.34 | 280.90 | 1,863,792 |
| 2021-11-03 | 291.00 | 294.78 | 283.06 | 284.38 | 282.93 | 1,759,026 |
| 2021-11-02 | 298.00 | 302.22 | 288.28 | 291.00 | 289.52 | 2,064,676 |
| 2021-11-01 | 298.29 | 303.00 | 288.23 | 300.00 | 298.47 | 2,905,915 |
| 2021-10-29 | 270.00 | 298.68 | 270.00 | 295.28 | 293.78 | 4,611,080 |
| 2021-10-28 | 250.80 | 264.88 | 249.09 | 262.45 | 261.11 | 1,671,073 |
| 2021-10-27 | 252.99 | 256.07 | 249.33 | 252.89 | 251.60 | 1,279,815 |
| 2021-10-26 | 255.50 | 255.90 | 249.00 | 255.90 | 254.60 | 1,811,311 |
| 2021-10-25 | 264.05 | 266.80 | 250.67 | 255.50 | 254.20 | 2,261,823 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.7296 CNY |
| 2022-05-26 | 0.7000 CNY |
| 2021-06-22 | 0.6000 CNY |
| 2020-06-02 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.