Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	15.520	15.720	15.160	15.540	15.540	3,909,859
2022-08-25	14.800	15.280	14.560	15.260	15.260	7,458,300
2022-08-24	15.420	15.620	14.860	14.980	14.980	7,486,412
2022-08-23	15.800	15.960	15.160	15.420	15.420	10,398,300
2022-08-22	16.140	16.140	15.640	15.800	15.800	9,975,135
2022-08-19	16.420	16.580	15.920	16.020	16.020	7,634,232
2022-08-18	16.320	16.580	16.060	16.340	16.340	8,778,805
2022-08-17	16.760	16.760	16.200	16.440	16.440	5,800,663
2022-08-16	17.280	17.300	16.360	16.660	16.660	6,406,189
2022-08-15	17.300	17.680	17.000	17.000	17.000	6,103,676
2022-08-12	17.140	17.340	16.920	17.280	17.280	7,224,436
2022-08-11	16.760	17.140	16.700	17.140	17.140	11,779,550
2022-08-10	17.100	17.100	16.300	16.420	16.420	5,129,138
2022-08-09	17.000	17.200	16.700	17.000	17.000	5,953,787
2022-08-08	17.200	17.420	16.740	17.060	17.060	9,203,200
2022-08-05	17.200	17.300	16.920	17.120	17.120	8,557,158
2022-08-04	16.440	16.980	16.340	16.940	16.940	9,585,466
2022-08-03	16.420	16.780	15.900	16.160	16.160	12,037,850
2022-08-02	16.740	16.780	15.920	16.420	16.420	9,958,723
2022-08-01	17.380	17.380	16.320	16.740	16.740	10,885,470
2022-07-29	17.520	18.140	16.820	16.960	16.960	7,769,480
2022-07-28	17.900	17.900	17.100	17.720	17.720	12,478,270
2022-07-27	17.760	17.800	17.400	17.700	17.700	4,224,000
2022-07-26	17.420	18.060	17.420	17.760	17.760	8,223,252
2022-07-25	17.740	17.780	17.340	17.660	17.660	4,683,238
2022-07-22	17.760	18.000	17.460	17.740	17.740	6,608,952
2022-07-21	17.440	17.840	17.220	17.560	17.560	6,482,376
2022-07-20	17.300	17.680	17.120	17.500	17.500	8,373,785
2022-07-19	17.780	17.980	16.960	17.000	17.000	5,171,762
2022-07-18	17.280	18.060	15.840	17.920	17.920	19,240,850
2022-07-15	17.500	18.100	17.180	17.280	17.280	6,866,200
2022-07-14	17.580	18.000	17.180	17.980	17.980	9,110,741
2022-07-13	17.720	18.120	17.700	17.760	17.760	7,305,488
2022-07-12	17.840	17.960	17.200	17.660	17.660	6,526,314
2022-07-11	18.080	18.340	17.580	17.840	17.840	7,550,456
2022-07-08	18.500	18.660	17.940	18.400	18.400	9,885,225
2022-07-07	18.240	18.420	17.760	18.260	18.260	11,135,460
2022-07-06	19.200	19.680	18.540	18.740	18.740	6,829,618
2022-07-05	19.400	19.880	19.140	19.580	19.580	21,268,461
2022-07-04	17.840	18.920	17.800	18.880	18.880	12,014,680
2022-06-30	19.000	19.260	17.880	18.400	18.400	16,240,180
2022-06-29	19.680	19.940	19.000	19.160	19.160	15,470,330
2022-06-28	19.720	20.050	19.040	19.740	19.740	16,366,380
2022-06-27	18.700	20.400	18.640	20.000	20.000	23,922,340
2022-06-24	17.320	18.760	17.320	18.640	18.640	18,489,400
2022-06-23	16.740	17.240	16.660	17.020	17.020	9,383,200
2022-06-22	17.600	18.100	17.020	17.060	17.060	8,230,028
2022-06-21	17.900	18.080	17.420	17.960	17.960	8,584,029
2022-06-20	17.200	17.840	16.900	17.580	17.580	10,164,110
2022-06-17	17.400	17.680	16.920	17.140	17.140	17,100,619
2022-06-16	17.120	17.480	16.900	17.100	17.100	21,992,170
2022-06-15	15.940	17.140	15.900	17.080	17.080	11,871,660
2022-06-14	16.680	16.680	15.680	16.100	16.100	13,202,290
2022-06-13	16.680	17.300	16.300	16.560	16.560	15,716,670
2022-06-10	16.080	17.040	15.680	16.940	16.940	14,042,020
2022-06-09	16.620	17.200	16.020	16.360	16.360	14,845,650
2022-06-08	15.900	16.680	15.900	16.520	16.520	13,993,460
2022-06-07	14.640	16.240	14.640	15.820	15.820	11,309,740
2022-06-06	14.860	15.760	14.640	15.700	15.700	10,039,010
2022-06-02	14.620	14.940	14.580	14.680	14.680	9,989,223

← NewerPage 18 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.