Kingdee International Software Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	12.600	12.880	12.060	12.340	12.340	23,277,500
2023-11-14	12.400	12.460	11.940	12.020	12.020	10,444,680
2023-11-13	11.600	12.260	11.600	12.200	12.200	18,261,850
2023-11-10	11.540	11.980	11.480	11.540	11.540	16,107,790
2023-11-09	12.300	12.400	11.940	11.980	11.980	12,607,970
2023-11-08	12.000	12.660	11.980	12.300	12.300	22,718,449
2023-11-07	11.660	12.020	11.520	11.920	11.920	17,602,400
2023-11-06	11.240	12.040	11.080	12.000	12.000	42,585,352
2023-11-03	10.400	11.040	10.300	10.940	10.940	20,743,820
2023-11-02	10.580	10.700	10.340	10.400	10.400	7,973,246
2023-11-01	10.600	10.620	10.260	10.480	10.480	13,582,740
2023-10-31	10.580	10.720	10.240	10.380	10.380	19,595,680
2023-10-30	10.100	10.660	10.100	10.600	10.600	14,554,310
2023-10-27	10.260	10.460	9.910	10.400	10.400	20,066,109
2023-10-26	10.200	10.420	9.980	10.240	10.240	11,853,600
2023-10-25	10.500	10.780	10.300	10.400	10.400	20,507,779
2023-10-24	9.840	10.240	9.710	10.020	10.020	18,093,480
2023-10-20	9.900	9.990	9.710	9.840	9.840	12,847,000
2023-10-19	10.080	10.220	9.910	10.000	10.000	20,759,170
2023-10-18	10.200	10.280	10.000	10.100	10.100	10,795,380
2023-10-17	10.440	10.640	10.160	10.220	10.220	9,788,493
2023-10-16	10.420	10.520	10.180	10.280	10.280	15,664,540
2023-10-13	10.220	10.500	10.140	10.400	10.400	17,911,000
2023-10-12	10.300	10.680	10.200	10.500	10.500	41,055,551
2023-10-11	9.730	10.080	9.670	9.940	9.940	23,085,600
2023-10-10	9.100	9.820	9.100	9.420	9.420	11,811,070
2023-10-09	8.960	9.230	8.940	9.070	9.070	12,767,870
2023-10-06	8.870	9.140	8.870	9.050	9.050	3,376,300
2023-10-05	9.030	9.050	8.840	8.860	8.860	4,880,200
2023-10-04	9.400	9.400	8.880	8.920	8.920	10,959,000
2023-10-03	9.510	9.510	9.270	9.430	9.430	5,297,000
2023-09-29	9.500	9.720	9.450	9.640	9.640	4,979,244
2023-09-28	9.500	9.580	9.250	9.420	9.420	22,768,480
2023-09-27	9.600	9.820	9.550	9.600	9.600	7,655,646
2023-09-26	9.800	9.970	9.580	9.620	9.620	9,097,900
2023-09-25	10.180	10.180	9.620	9.800	9.800	11,110,760
2023-09-22	9.790	10.140	9.700	10.100	10.100	16,358,070
2023-09-21	9.980	10.080	9.770	9.920	9.920	13,213,000
2023-09-20	10.280	10.340	10.020	10.060	10.060	10,706,120
2023-09-19	10.460	10.600	10.240	10.420	10.420	12,278,590
2023-09-18	10.740	10.800	10.460	10.460	10.460	9,429,000
2023-09-15	10.640	10.980	10.600	10.740	10.740	21,263,400
2023-09-14	11.060	11.060	10.820	10.860	10.860	8,478,392
2023-09-13	11.180	11.420	10.860	10.960	10.960	9,424,200
2023-09-12	11.480	11.560	11.120	11.240	11.240	8,547,421
2023-09-11	11.260	11.620	11.140	11.500	11.500	11,786,030
2023-09-07	11.760	11.760	11.300	11.360	11.360	9,391,049
2023-09-06	11.700	11.860	11.520	11.780	11.780	8,113,233
2023-09-05	12.080	12.080	11.780	11.840	11.840	10,884,380
2023-09-04	12.240	12.420	11.880	12.080	12.080	18,097,770
2023-08-31	12.800	12.840	12.080	12.120	12.120	17,575,529
2023-08-30	12.920	13.020	12.560	12.600	12.600	20,933,090
2023-08-29	12.940	12.940	12.420	12.820	12.820	12,342,360
2023-08-28	12.980	12.980	12.460	12.520	12.520	11,085,520
2023-08-25	12.720	12.720	12.320	12.360	12.360	6,917,000
2023-08-24	12.160	12.920	11.860	12.720	12.720	18,746,881
2023-08-23	11.720	12.000	11.680	11.880	11.880	8,607,944
2023-08-22	11.640	11.940	11.460	11.720	11.720	16,724,631
2023-08-21	11.880	12.040	11.480	11.540	11.540	26,142,930
2023-08-18	12.960	13.000	12.120	12.400	12.400	29,869,301

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.