Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	12.540	13.120	12.320	13.040	13.040	13,496,050
2023-08-16	13.000	13.100	12.680	12.720	12.720	12,057,510
2023-08-15	13.100	13.240	12.840	13.080	13.080	8,523,981
2023-08-14	12.360	13.120	12.300	13.060	13.060	11,674,970
2023-08-11	13.580	13.580	12.700	12.840	12.840	13,943,270
2023-08-10	13.540	13.600	13.140	13.400	13.400	10,099,650
2023-08-09	13.440	13.800	13.060	13.680	13.680	8,888,741
2023-08-08	13.320	13.740	13.260	13.440	13.440	15,036,750
2023-08-07	13.820	14.100	13.400	13.880	13.880	10,845,240
2023-08-04	13.800	14.340	13.560	13.820	13.820	18,265,551
2023-08-03	12.840	13.960	12.620	13.580	13.580	22,101,221
2023-08-02	13.060	13.420	12.700	12.840	12.840	14,184,360
2023-08-01	13.960	13.960	13.040	13.220	13.220	21,383,350
2023-07-31	13.500	14.660	13.300	13.560	13.560	39,638,898
2023-07-28	11.600	13.240	11.600	13.160	13.160	28,472,760
2023-07-27	11.980	12.220	11.740	11.980	11.980	13,853,540
2023-07-26	11.560	12.100	11.560	11.980	11.980	11,992,090
2023-07-25	11.020	11.700	10.960	11.600	11.600	21,952,439
2023-07-24	10.940	11.000	10.700	10.820	10.820	8,267,388
2023-07-21	11.280	11.280	10.840	10.940	10.940	19,793,801
2023-07-20	11.560	11.800	11.100	11.120	11.120	8,205,073
2023-07-19	11.300	11.680	11.140	11.580	11.580	7,470,700
2023-07-18	11.780	11.860	11.220	11.400	11.400	8,052,286
2023-07-14	11.540	11.860	11.480	11.640	11.640	8,458,078
2023-07-13	11.260	11.620	11.200	11.540	11.540	15,948,910
2023-07-12	10.620	10.980	10.540	10.940	10.940	7,659,476
2023-07-11	10.520	10.780	10.500	10.620	10.620	6,396,758
2023-07-10	10.800	10.800	10.440	10.660	10.660	4,528,644
2023-07-07	10.560	10.680	10.280	10.500	10.500	6,029,327
2023-07-06	10.660	10.900	10.460	10.640	10.640	7,096,305
2023-07-05	10.940	11.040	10.720	10.860	10.860	5,176,000
2023-07-04	10.940	11.180	10.800	11.000	11.000	7,355,852
2023-07-03	10.400	11.180	10.400	11.020	11.020	11,288,190
2023-06-30	10.560	10.580	10.320	10.480	10.480	7,534,031
2023-06-29	11.000	11.000	10.420	10.560	10.560	7,624,247
2023-06-28	10.640	11.080	10.060	10.900	10.900	20,126,480
2023-06-27	10.540	10.740	10.460	10.580	10.580	9,929,602
2023-06-26	10.360	10.560	10.180	10.440	10.440	12,648,570
2023-06-23	10.520	10.520	10.200	10.320	10.320	5,390,557
2023-06-21	10.760	10.940	10.440	10.520	10.520	14,874,390
2023-06-20	11.520	11.800	11.020	11.100	11.100	18,162,301
2023-06-19	12.020	12.020	11.560	11.800	11.800	8,327,663
2023-06-16	11.500	12.040	11.460	12.000	12.000	21,596,109
2023-06-15	11.620	11.900	11.480	11.660	11.660	13,869,740
2023-06-14	11.500	12.040	11.380	11.440	11.440	19,704,391
2023-06-13	11.100	11.600	10.860	11.500	11.500	23,225,109
2023-06-12	11.200	11.200	10.840	11.000	11.000	14,235,520
2023-06-09	11.040	11.140	10.660	11.000	11.000	17,631,660
2023-06-08	11.320	11.460	10.700	11.040	11.040	12,816,850
2023-06-07	11.300	11.700	11.300	11.480	11.480	6,084,498
2023-06-06	11.420	11.560	11.100	11.220	11.220	6,131,371
2023-06-05	11.340	11.760	11.240	11.460	11.460	14,774,350
2023-06-02	10.760	11.440	10.680	11.360	11.360	24,747,609
2023-06-01	10.400	10.980	10.360	10.620	10.620	12,922,900
2023-05-31	10.520	10.560	10.140	10.400	10.400	28,229,811
2023-05-30	10.840	10.840	10.240	10.560	10.560	16,329,780
2023-05-29	11.320	11.320	10.840	10.840	10.840	9,241,000
2023-05-25	11.340	11.340	10.800	11.160	11.160	12,080,430
2023-05-24	11.240	11.500	11.060	11.340	11.340	11,190,860
2023-05-23	11.580	11.700	11.380	11.400	11.400	10,384,600

← NewerPage 14 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.