Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	16.020	16.260	15.320	15.440	15.440	11,530,960
2023-02-20	16.060	16.140	15.500	16.020	16.020	8,094,825
2023-02-17	16.860	16.920	15.800	15.940	15.940	12,070,220
2023-02-16	16.780	17.360	16.580	16.840	16.840	10,792,210
2023-02-15	16.740	16.820	16.240	16.680	16.680	11,176,520
2023-02-14	16.820	16.940	16.340	16.480	16.480	10,865,310
2023-02-13	16.980	17.120	16.180	16.680	16.680	18,280,699
2023-02-10	18.500	18.600	16.880	17.000	17.000	15,420,940
2023-02-09	17.660	18.580	17.340	18.520	18.520	13,025,770
2023-02-08	18.200	18.660	17.720	17.760	17.760	8,098,313
2023-02-07	18.200	18.420	17.940	18.160	18.160	8,263,633
2023-02-06	18.680	18.780	18.040	18.200	18.200	13,950,230
2023-02-03	17.940	18.880	17.900	18.700	18.700	14,375,730
2023-02-02	18.200	18.800	17.860	18.180	18.180	16,698,840
2023-02-01	17.120	17.900	16.960	17.800	17.800	10,785,880
2023-01-31	17.320	17.380	16.720	17.080	17.080	15,705,780
2023-01-30	18.300	18.500	17.060	17.220	17.220	23,381,529
2023-01-27	18.080	18.800	18.080	18.540	18.540	8,262,893
2023-01-26	17.980	18.280	17.740	18.060	18.060	8,796,488
2023-01-20	17.760	17.900	17.260	17.660	17.660	7,846,021
2023-01-19	17.060	18.000	17.060	17.220	17.220	10,050,650
2023-01-18	16.600	18.100	16.560	17.460	17.460	26,999,740
2023-01-17	16.660	16.860	16.220	16.740	16.740	17,913,211
2023-01-16	17.480	18.220	16.500	16.640	16.640	23,617,150
2023-01-13	16.480	17.520	16.480	17.440	17.440	16,039,910
2023-01-12	17.240	17.800	16.200	16.580	16.580	27,730,100
2023-01-11	17.100	17.620	16.480	17.000	17.000	39,264,930
2023-01-10	17.620	17.680	16.700	16.940	16.940	27,580,740
2023-01-09	17.620	18.020	17.340	17.660	17.660	25,819,930
2023-01-06	18.200	18.300	17.200	17.400	17.400	20,136,561
2023-01-05	19.100	19.160	18.000	18.120	18.120	15,242,830
2023-01-04	19.000	19.000	17.960	18.860	18.860	18,989,770
2023-01-03	16.480	18.180	16.000	18.120	18.120	14,074,970
2022-12-30	17.060	17.240	16.560	16.740	16.740	10,005,970
2022-12-29	16.660	16.840	16.320	16.660	16.660	8,755,344
2022-12-28	16.540	17.040	16.140	16.940	16.940	17,670,961
2022-12-23	15.920	16.440	15.920	16.300	16.300	7,748,415
2022-12-22	15.360	16.480	15.360	16.400	16.400	21,263,670
2022-12-21	14.960	15.440	14.900	15.200	15.200	6,070,320
2022-12-20	14.980	15.180	14.760	14.900	14.900	10,153,690
2022-12-19	15.200	15.760	15.100	15.380	15.380	9,797,959
2022-12-16	16.400	16.420	15.080	15.140	15.140	24,183,551
2022-12-15	16.460	16.880	16.080	16.260	16.260	17,152,020
2022-12-14	15.700	16.740	15.700	16.460	16.460	33,435,012
2022-12-13	15.000	16.480	15.000	15.900	15.900	16,915,080
2022-12-12	15.360	15.780	15.140	15.240	15.240	12,542,390
2022-12-09	15.300	16.060	15.000	15.880	15.880	19,991,869
2022-12-08	14.660	15.200	14.640	15.200	15.200	17,326,680
2022-12-07	14.940	15.840	14.520	14.620	14.620	23,318,551
2022-12-06	15.000	15.440	14.700	14.940	14.940	22,747,539
2022-12-05	14.020	15.360	13.600	15.260	15.260	40,287,898
2022-12-02	13.500	13.660	13.200	13.280	13.280	34,506,367
2022-12-01	13.200	13.680	13.180	13.420	13.420	49,407,398
2022-11-30	12.900	12.920	12.520	12.880	12.880	35,168,992
2022-11-29	12.700	13.100	12.060	12.720	12.720	37,112,406
2022-11-28	12.100	12.620	11.880	12.220	12.220	26,025,699
2022-11-25	12.960	12.960	12.400	12.520	12.520	12,667,690
2022-11-24	13.120	13.300	12.740	12.840	12.840	18,566,670
2022-11-23	13.900	13.900	12.880	13.120	13.120	20,600,699
2022-11-22	14.000	14.260	13.400	13.660	13.660	24,477,830

← NewerPage 16 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.