Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 266.00 | 269.22 | 260.17 | 264.39 | 263.04 | 1,732,606 |
| 2021-10-21 | 271.17 | 274.49 | 265.00 | 273.00 | 271.61 | 1,253,002 |
| 2021-10-20 | 272.00 | 278.50 | 268.03 | 274.05 | 272.65 | 1,604,796 |
| 2021-10-19 | 255.99 | 269.22 | 253.02 | 268.35 | 266.98 | 1,433,810 |
| 2021-10-18 | 269.00 | 269.00 | 248.06 | 255.14 | 253.84 | 1,948,985 |
| 2021-10-15 | 257.47 | 274.99 | 252.00 | 265.00 | 263.65 | 1,774,219 |
| 2021-10-14 | 253.20 | 258.27 | 251.02 | 254.78 | 253.48 | 1,448,913 |
← NewerPage 21 of 21 · 1,218 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.