Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	14.000	14.260	13.400	13.660	13.660	24,477,830
2022-11-21	14.200	14.760	13.600	14.340	14.340	24,824,891
2022-11-18	15.000	15.200	14.300	14.480	14.480	24,344,100
2022-11-17	14.760	14.860	13.760	14.500	14.500	21,310,699
2022-11-16	15.340	15.640	14.480	14.960	14.960	16,119,960
2022-11-15	14.580	15.520	14.300	15.480	15.480	20,008,779
2022-11-14	16.400	16.400	14.540	14.980	14.980	30,302,760
2022-11-11	14.480	14.640	13.800	14.360	14.360	34,792,688
2022-11-10	13.600	13.600	12.820	12.900	12.900	12,325,980
2022-11-09	13.520	14.180	13.420	13.600	13.600	13,278,410
2022-11-08	13.720	14.080	13.360	13.600	13.600	11,197,010
2022-11-07	12.740	13.740	12.740	13.580	13.580	41,786,594
2022-11-04	13.260	13.520	12.920	13.100	13.100	32,005,029
2022-11-03	13.160	13.860	13.080	13.260	13.260	25,764,221
2022-11-02	13.420	13.860	12.920	13.740	13.740	28,171,930
2022-11-01	13.220	13.960	12.560	13.420	13.420	53,248,969
2022-10-31	12.000	13.340	11.900	12.840	12.840	37,249,930
2022-10-28	12.260	12.500	11.660	11.820	11.820	30,132,471
2022-10-27	12.480	12.980	11.940	12.060	12.060	43,803,648
2022-10-26	11.040	12.580	10.980	11.980	11.980	55,542,090
2022-10-25	10.600	11.360	9.940	11.100	11.100	39,549,289
2022-10-24	10.620	11.140	10.380	10.600	10.600	43,474,559
2022-10-21	10.500	10.800	10.240	10.620	10.620	20,416,279
2022-10-20	9.600	10.840	9.600	10.500	10.500	35,470,641
2022-10-19	10.460	10.580	10.180	10.300	10.300	32,015,189
2022-10-18	9.700	10.540	9.500	10.420	10.420	36,630,820
2022-10-17	9.700	9.700	9.050	9.430	9.430	19,776,590
2022-10-14	9.400	9.760	9.270	9.490	9.490	30,511,020
2022-10-13	9.200	9.440	8.890	9.190	9.190	19,148,609
2022-10-12	9.200	9.510	8.870	9.180	9.180	30,477,350
2022-10-11	9.880	9.950	9.330	9.400	9.400	17,753,449
2022-10-10	9.700	10.060	9.560	9.880	9.880	14,122,210
2022-10-07	10.460	10.520	9.780	9.950	9.950	9,333,137
2022-10-06	11.000	11.000	10.520	10.640	10.640	11,284,200
2022-10-05	10.360	10.940	10.360	10.800	10.800	28,778,061
2022-10-03	10.280	10.420	9.910	9.990	9.990	15,090,340
2022-09-30	10.560	10.640	10.040	10.280	10.280	15,533,300
2022-09-29	10.820	11.000	10.460	10.560	10.560	17,855,811
2022-09-28	10.740	10.940	10.460	10.520	10.520	16,584,910
2022-09-27	11.480	11.480	10.780	11.000	11.000	22,301,699
2022-09-26	11.340	11.880	11.320	11.520	11.520	9,552,618
2022-09-23	11.640	12.000	11.620	11.720	11.720	8,795,190
2022-09-22	11.780	12.160	11.620	11.960	11.960	7,460,061
2022-09-21	12.140	12.280	11.740	12.020	12.020	11,503,400
2022-09-20	12.460	12.460	12.020	12.140	12.140	12,145,370
2022-09-19	12.960	13.080	12.180	12.220	12.220	12,822,980
2022-09-16	13.180	13.360	12.840	12.880	12.880	11,106,020
2022-09-15	13.000	13.460	13.000	13.180	13.180	7,203,143
2022-09-14	13.020	13.160	12.660	13.020	13.020	10,309,580
2022-09-13	13.400	13.860	13.200	13.300	13.300	8,003,965
2022-09-09	13.120	13.620	12.900	13.400	13.400	6,360,046
2022-09-08	13.420	13.540	12.660	13.120	13.120	15,147,820
2022-09-07	13.800	13.800	13.160	13.300	13.300	11,388,110
2022-09-06	13.700	13.960	13.540	13.860	13.860	8,154,667
2022-09-05	13.980	13.980	13.240	13.400	13.400	19,455,840
2022-09-02	14.980	15.040	13.800	13.980	13.980	15,627,420
2022-09-01	14.880	15.400	14.820	15.020	15.020	6,200,963
2022-08-31	14.600	15.420	14.440	15.320	15.320	18,584,000
2022-08-30	15.260	15.340	14.600	14.900	14.900	9,436,131
2022-08-29	15.540	15.540	14.960	15.360	15.360	6,299,000

← NewerPage 17 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.