Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.600	15.600	14.940	15.340	15.340	4,822,293
2022-05-31	14.620	15.480	14.420	15.480	15.480	25,720,240
2022-05-30	13.900	14.680	13.580	14.620	14.620	12,024,130
2022-05-27	13.800	13.940	13.540	13.820	13.820	11,116,000
2022-05-26	14.120	14.360	13.200	13.300	13.300	24,819,330
2022-05-25	14.280	14.440	13.880	14.120	14.120	13,215,540
2022-05-24	15.580	15.580	14.380	14.440	14.440	15,891,610
2022-05-23	15.480	15.820	15.120	15.660	15.660	14,646,700
2022-05-20	15.240	15.600	14.800	15.480	15.480	20,839,631
2022-05-19	14.220	14.760	14.080	14.700	14.700	13,726,630
2022-05-18	15.140	15.140	14.740	14.960	14.960	8,265,380
2022-05-17	14.700	15.280	14.480	15.140	15.140	12,739,550
2022-05-16	14.500	14.960	14.040	14.220	14.220	9,173,956
2022-05-13	14.380	14.440	14.000	14.260	14.260	9,187,251
2022-05-12	14.420	14.680	13.920	14.040	14.040	13,520,950
2022-05-11	14.380	15.140	14.060	14.480	14.480	28,275,789
2022-05-10	14.720	15.060	13.740	14.540	14.540	28,124,369
2022-05-06	15.400	15.400	14.600	15.140	15.140	11,520,110
2022-05-05	16.140	16.660	15.680	15.780	15.780	10,292,500
2022-05-04	16.440	16.900	16.140	16.240	16.240	4,928,941
2022-05-03	15.800	16.860	15.740	16.640	16.640	6,616,054
2022-04-29	14.600	16.400	14.520	16.320	16.320	18,454,590
2022-04-28	14.940	14.940	13.600	14.500	14.500	15,953,180
2022-04-27	13.500	14.040	13.180	14.000	14.000	11,593,640
2022-04-26	13.880	14.300	13.640	13.780	13.780	6,781,273
2022-04-25	14.520	15.000	13.700	13.760	13.760	13,115,630
2022-04-22	14.500	15.160	14.180	15.060	15.060	8,512,649
2022-04-21	15.000	15.040	14.420	14.600	14.600	10,700,270
2022-04-20	15.000	15.520	14.980	15.180	15.180	5,449,150
2022-04-19	16.220	16.220	15.200	15.240	15.240	7,647,171
2022-04-14	15.620	16.460	15.620	16.040	16.040	5,055,973
2022-04-13	15.620	15.760	15.100	15.620	15.620	4,068,228
2022-04-12	15.340	16.100	15.180	15.620	15.620	6,430,365
2022-04-11	16.560	16.560	14.800	15.340	15.340	23,137,641
2022-04-08	16.600	16.800	15.740	16.560	16.560	16,178,600
2022-04-07	17.200	17.600	16.280	16.500	16.500	15,251,480
2022-04-06	18.700	18.700	17.140	17.540	17.540	31,156,891
2022-04-04	18.180	18.720	17.640	18.700	18.700	8,164,280
2022-04-01	17.100	17.500	16.460	17.480	17.480	8,790,478
2022-03-31	18.400	18.400	17.160	17.420	17.420	9,097,880
2022-03-30	17.260	17.460	16.800	17.060	17.060	11,343,920
2022-03-29	17.100	17.360	16.740	17.140	17.140	7,074,529
2022-03-28	16.640	17.180	15.840	16.720	16.720	9,683,643
2022-03-25	17.180	17.960	16.500	16.740	16.740	15,562,500
2022-03-24	17.000	17.600	16.280	17.180	17.180	10,680,830
2022-03-23	16.400	17.740	16.400	16.940	16.940	10,979,160
2022-03-22	16.340	16.820	16.000	16.400	16.400	11,863,130
2022-03-21	17.080	17.080	16.000	16.340	16.340	10,009,400
2022-03-18	16.900	17.120	15.860	16.380	16.380	23,300,330
2022-03-17	17.940	17.940	16.120	17.300	17.300	27,010,730
2022-03-16	13.040	15.800	13.040	15.620	15.620	38,281,820
2022-03-15	12.000	14.500	11.820	13.040	13.040	59,531,922
2022-03-14	15.000	15.000	13.140	13.360	13.360	25,987,920
2022-03-11	16.320	16.320	14.760	15.260	15.260	17,468,520
2022-03-10	16.700	17.280	16.120	16.400	16.400	9,862,871
2022-03-09	18.760	18.760	16.220	16.420	16.420	37,045,160
2022-03-08	18.440	18.820	18.100	18.420	18.420	13,443,810
2022-03-07	18.160	19.020	17.700	18.440	18.440	15,021,560
2022-03-04	17.880	18.600	17.600	18.260	18.260	21,836,000
2022-03-03	19.300	19.520	18.220	18.540	18.540	8,802,081

← NewerPage 19 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.