Beijing Kingsoft Office Software In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 237.16 | 241.00 | 234.50 | 236.88 | 236.88 | 5,422,031 |
| 2026-10-21 | 233.00 | 238.50 | 231.80 | 237.17 | 237.17 | 5,067,166 |
| 2026-10-20 | 230.04 | 233.88 | 226.85 | 233.88 | 233.88 | 4,855,628 |
| 2026-10-19 | 227.00 | 233.68 | 227.00 | 231.85 | 231.85 | 3,220,998 |
| 2026-10-16 | 233.01 | 233.55 | 226.26 | 231.44 | 231.44 | 3,961,583 |
| 2026-10-15 | 224.50 | 234.48 | 224.00 | 232.50 | 232.50 | 5,775,832 |
| 2026-10-14 | 230.97 | 233.93 | 228.30 | 229.27 | 229.27 | 3,353,516 |
| 2026-10-13 | 226.00 | 233.80 | 224.28 | 232.44 | 232.44 | 5,005,151 |
| 2026-10-12 | 227.01 | 229.28 | 226.01 | 227.70 | 227.70 | 3,225,949 |
| 2026-10-09 | 218.67 | 229.79 | 216.01 | 228.95 | 228.95 | 5,912,407 |
| 2026-10-08 | 217.59 | 222.51 | 217.59 | 218.99 | 218.99 | 3,203,650 |
| 2026-09-30 | 216.32 | 219.88 | 215.68 | 218.80 | 218.80 | 3,922,588 |
| 2026-09-29 | 221.66 | 224.00 | 215.15 | 216.90 | 216.90 | 4,142,727 |
| 2026-09-28 | 222.00 | 223.00 | 217.10 | 222.00 | 222.00 | 3,741,211 |
| 2026-09-24 | 226.00 | 226.88 | 222.03 | 222.03 | 222.03 | 3,130,845 |
| 2026-09-23 | 229.01 | 229.99 | 226.50 | 226.60 | 226.60 | 3,868,662 |
| 2026-09-22 | 225.97 | 232.49 | 225.81 | 231.32 | 231.32 | 7,497,083 |
Page 1 of 1 · 17 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.