Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 9.420 | 9.820 | 9.160 | 9.160 | 9.160 | 13,105,620 |
| 2024-05-13 | 9.340 | 9.560 | 9.030 | 9.420 | 9.420 | 14,418,270 |
| 2024-05-10 | 9.480 | 9.730 | 9.250 | 9.420 | 9.420 | 21,281,180 |
| 2024-05-09 | 8.830 | 9.290 | 8.800 | 9.290 | 9.290 | 12,852,390 |
| 2024-05-08 | 9.210 | 9.260 | 8.800 | 8.830 | 8.830 | 19,920,949 |
| 2024-05-07 | 9.260 | 9.460 | 9.100 | 9.210 | 9.210 | 10,312,460 |
| 2024-05-06 | 9.180 | 9.440 | 8.980 | 9.360 | 9.360 | 22,399,080 |
| 2024-05-03 | 9.500 | 9.580 | 9.010 | 9.150 | 9.150 | 7,651,321 |
| 2024-05-02 | 8.230 | 9.320 | 8.220 | 9.320 | 9.320 | 13,192,520 |
| 2024-04-30 | 8.470 | 8.560 | 8.310 | 8.360 | 8.360 | 11,718,000 |
| 2024-04-29 | 8.360 | 8.720 | 8.350 | 8.470 | 8.470 | 17,107,471 |
| 2024-04-26 | 7.870 | 8.490 | 7.870 | 8.370 | 8.370 | 19,639,381 |
| 2024-04-25 | 8.110 | 8.110 | 7.790 | 7.870 | 7.870 | 15,797,010 |
| 2024-04-24 | 7.680 | 8.200 | 7.430 | 8.110 | 8.110 | 28,333,930 |
| 2024-04-23 | 7.490 | 7.810 | 7.450 | 7.550 | 7.550 | 21,858,811 |
| 2024-04-22 | 7.490 | 7.570 | 6.930 | 7.480 | 7.480 | 20,397,051 |
| 2024-04-19 | 7.600 | 7.660 | 7.200 | 7.280 | 7.280 | 21,227,211 |
| 2024-04-18 | 7.810 | 7.980 | 7.700 | 7.720 | 7.720 | 15,303,470 |
| 2024-04-17 | 8.070 | 8.070 | 7.670 | 7.810 | 7.810 | 23,551,000 |
| 2024-04-16 | 8.250 | 8.250 | 7.890 | 7.900 | 7.900 | 13,838,960 |
| 2024-04-15 | 8.230 | 8.370 | 8.060 | 8.270 | 8.270 | 11,494,690 |
| 2024-04-12 | 8.300 | 8.450 | 8.200 | 8.240 | 8.240 | 11,308,030 |
| 2024-04-11 | 8.530 | 8.560 | 8.070 | 8.350 | 8.350 | 23,249,670 |
| 2024-04-10 | 8.830 | 9.020 | 8.560 | 8.590 | 8.590 | 12,312,160 |
| 2024-04-09 | 8.580 | 8.870 | 8.530 | 8.830 | 8.830 | 8,373,794 |
| 2024-04-08 | 8.660 | 8.770 | 8.400 | 8.630 | 8.630 | 14,498,320 |
| 2024-04-05 | 8.880 | 8.920 | 8.530 | 8.690 | 8.690 | 9,728,537 |
| 2024-04-03 | 9.050 | 9.120 | 8.750 | 8.890 | 8.890 | 15,046,260 |
| 2024-04-02 | 8.990 | 9.170 | 8.980 | 9.120 | 9.120 | 13,745,020 |
| 2024-03-28 | 8.830 | 8.970 | 8.730 | 8.830 | 8.830 | 17,159,141 |
| 2024-03-27 | 8.800 | 9.030 | 8.780 | 8.910 | 8.910 | 12,715,050 |
| 2024-03-26 | 9.160 | 9.400 | 8.780 | 8.930 | 8.930 | 18,375,000 |
| 2024-03-25 | 9.330 | 9.330 | 9.070 | 9.150 | 9.150 | 11,017,200 |
| 2024-03-22 | 9.680 | 9.780 | 9.270 | 9.400 | 9.400 | 18,710,391 |
| 2024-03-21 | 9.960 | 10.080 | 9.640 | 9.810 | 9.810 | 23,761,340 |
| 2024-03-20 | 9.320 | 9.750 | 9.220 | 9.600 | 9.600 | 18,976,660 |
| 2024-03-19 | 8.780 | 9.530 | 8.710 | 9.320 | 9.320 | 24,522,391 |
| 2024-03-18 | 9.150 | 9.230 | 8.800 | 9.110 | 9.110 | 14,592,590 |
| 2024-03-15 | 8.710 | 9.180 | 8.710 | 9.150 | 9.150 | 34,769,039 |
| 2024-03-14 | 9.320 | 9.320 | 8.820 | 8.970 | 8.970 | 20,536,090 |
| 2024-03-13 | 9.020 | 9.590 | 9.010 | 9.320 | 9.320 | 31,502,061 |
| 2024-03-12 | 8.700 | 9.140 | 8.650 | 9.060 | 9.060 | 18,481,061 |
| 2024-03-11 | 8.360 | 8.650 | 8.340 | 8.610 | 8.610 | 11,684,310 |
| 2024-03-08 | 8.110 | 8.510 | 8.110 | 8.300 | 8.300 | 9,890,728 |
| 2024-03-07 | 8.470 | 8.480 | 8.150 | 8.180 | 8.180 | 7,104,344 |
| 2024-03-06 | 7.980 | 8.440 | 7.950 | 8.390 | 8.390 | 16,463,689 |
| 2024-03-05 | 8.270 | 8.460 | 7.970 | 7.980 | 7.980 | 21,061,471 |
| 2024-03-04 | 8.400 | 8.490 | 8.190 | 8.290 | 8.290 | 28,229,551 |
| 2024-03-01 | 8.450 | 8.510 | 8.190 | 8.360 | 8.360 | 30,836,109 |
| 2024-02-29 | 8.100 | 8.640 | 8.100 | 8.460 | 8.460 | 27,835,199 |
| 2024-02-28 | 8.300 | 8.720 | 8.220 | 8.230 | 8.230 | 22,795,500 |
| 2024-02-27 | 8.220 | 8.330 | 7.860 | 8.300 | 8.300 | 14,469,130 |
| 2024-02-26 | 8.090 | 8.330 | 8.070 | 8.200 | 8.200 | 16,272,790 |
| 2024-02-23 | 7.980 | 8.210 | 7.840 | 8.070 | 8.070 | 20,321,900 |
| 2024-02-22 | 8.200 | 8.280 | 7.710 | 8.000 | 8.000 | 36,379,301 |
| 2024-02-21 | 7.790 | 8.370 | 7.600 | 8.200 | 8.200 | 34,553,621 |
| 2024-02-20 | 8.040 | 8.040 | 7.560 | 7.840 | 7.840 | 18,584,939 |
| 2024-02-19 | 8.140 | 8.160 | 7.700 | 7.950 | 7.950 | 21,544,689 |
| 2024-02-16 | 7.650 | 8.170 | 7.610 | 8.130 | 8.130 | 15,715,400 |
| 2024-02-15 | 7.720 | 7.720 | 7.450 | 7.650 | 7.650 | 8,310,515 |
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.