Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	11.600	11.740	11.320	11.580	11.580	7,910,000
2023-05-19	11.740	11.740	11.300	11.400	11.400	11,663,000
2023-05-18	11.240	11.780	11.240	11.660	11.660	9,834,294
2023-05-17	11.500	11.600	11.220	11.240	11.240	14,853,800
2023-05-16	11.800	11.800	11.300	11.560	11.560	8,897,581
2023-05-15	11.700	11.740	11.200	11.620	11.620	11,926,090
2023-05-12	11.680	11.740	11.340	11.500	11.500	11,902,400
2023-05-11	11.600	11.840	11.460	11.640	11.640	7,634,191
2023-05-10	11.440	11.800	11.400	11.600	11.600	9,862,234
2023-05-09	11.780	11.780	11.340	11.500	11.500	10,569,440
2023-05-08	11.540	12.060	11.300	11.600	11.600	10,935,870
2023-05-05	11.920	11.940	11.600	11.680	11.680	4,462,956
2023-05-04	11.500	11.640	11.220	11.560	11.560	13,937,070
2023-05-03	11.680	11.680	11.300	11.440	11.440	7,489,000
2023-05-02	12.380	12.380	11.580	11.680	11.680	5,107,692
2023-04-28	12.020	12.320	11.940	12.000	12.000	15,888,410
2023-04-27	12.080	12.380	11.980	12.000	12.000	14,579,700
2023-04-26	11.700	12.280	11.560	12.080	12.080	26,561,279
2023-04-25	11.600	11.640	11.120	11.420	11.420	21,413,760
2023-04-24	12.340	12.340	11.560	11.740	11.740	22,483,359
2023-04-21	12.440	12.700	12.000	12.240	12.240	23,136,529
2023-04-20	12.640	12.840	12.100	12.280	12.280	27,169,760
2023-04-19	13.240	13.240	12.540	12.640	12.640	23,376,010
2023-04-18	13.320	13.540	12.960	13.240	13.240	11,767,810
2023-04-17	13.420	13.680	13.120	13.560	13.560	18,617,369
2023-04-14	13.400	13.740	13.020	13.420	13.420	13,568,700
2023-04-13	13.080	13.220	12.620	13.200	13.200	19,607,311
2023-04-12	13.440	13.440	13.000	13.140	13.140	22,485,090
2023-04-11	13.440	13.620	13.060	13.420	13.420	16,270,860
2023-04-06	13.360	13.520	13.020	13.440	13.440	19,959,279
2023-04-04	13.860	13.860	12.920	13.400	13.400	21,848,430
2023-04-03	13.000	13.900	12.880	13.860	13.860	33,457,352
2023-03-31	12.780	12.920	12.460	12.720	12.720	25,771,109
2023-03-30	13.020	13.200	12.600	12.780	12.780	19,890,619
2023-03-29	13.060	13.160	12.700	13.020	13.020	25,532,381
2023-03-28	12.800	13.040	12.560	12.800	12.800	38,733,129
2023-03-27	13.580	13.760	12.800	12.900	12.900	49,142,992
2023-03-24	13.260	14.040	13.260	13.660	13.660	43,410,801
2023-03-23	13.740	13.840	12.460	13.260	13.260	90,106,891
2023-03-22	14.740	14.740	13.700	13.980	13.980	39,862,129
2023-03-21	14.000	14.660	13.700	14.540	14.540	50,267,781
2023-03-20	16.060	16.100	13.000	13.240	13.240	72,992,648
2023-03-17	15.440	16.540	15.260	16.300	16.300	24,174,180
2023-03-16	15.200	15.280	14.820	15.000	15.000	10,264,050
2023-03-15	15.580	16.120	15.340	15.420	15.420	12,503,440
2023-03-14	15.060	15.680	14.900	15.480	15.480	18,765,520
2023-03-13	14.360	15.380	14.280	14.920	14.920	20,164,801
2023-03-10	14.360	14.360	13.900	14.120	14.120	49,747,473
2023-03-09	15.100	15.100	14.580	14.580	14.580	18,623,859
2023-03-08	15.300	15.300	14.760	15.100	15.100	13,015,120
2023-03-07	15.440	15.860	15.040	15.300	15.300	21,693,461
2023-03-06	15.820	16.300	15.340	15.440	15.440	28,947,619
2023-03-03	16.700	16.760	16.060	16.320	16.320	8,725,581
2023-03-02	15.700	16.580	15.700	16.420	16.420	16,983,930
2023-03-01	14.660	16.320	14.640	16.180	16.180	25,817,711
2023-02-28	15.280	15.560	14.620	14.620	14.620	28,638,070
2023-02-27	15.580	15.780	14.600	15.060	15.060	22,964,381
2023-02-24	15.780	16.360	15.500	15.780	15.780	16,710,920
2023-02-23	15.120	16.000	14.300	15.780	15.780	18,844,289
2023-02-22	15.180	15.460	14.720	15.300	15.300	18,451,900

← NewerPage 15 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.