Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	19.600	19.680	19.040	19.260	19.260	6,890,312
2022-03-01	19.380	20.050	19.320	19.800	19.800	6,858,189
2022-02-28	19.520	19.740	18.940	19.180	19.180	14,883,750
2022-02-25	19.000	20.400	19.000	19.960	19.960	12,949,890
2022-02-24	18.900	19.140	18.300	18.640	18.640	13,343,620
2022-02-23	19.420	19.560	18.880	19.240	19.240	12,524,560
2022-02-22	19.000	19.520	18.900	19.420	19.420	8,349,759
2022-02-21	19.880	20.400	19.560	19.780	19.780	6,904,072
2022-02-18	20.500	20.650	19.800	19.880	19.880	10,311,250
2022-02-17	19.640	20.550	19.520	20.500	20.500	10,083,920
2022-02-16	19.940	20.350	19.360	19.640	19.640	7,084,529
2022-02-15	18.760	19.560	18.640	19.440	19.440	6,079,895
2022-02-14	19.740	19.740	18.800	19.140	19.140	9,910,406
2022-02-11	20.000	20.200	19.400	19.760	19.760	14,652,630
2022-02-10	20.000	20.450	19.480	20.000	20.000	13,095,870
2022-02-09	19.040	19.980	18.840	19.680	19.680	26,976,039
2022-02-08	18.540	18.940	18.480	18.640	18.640	18,334,420
2022-02-07	19.200	19.780	18.400	18.720	18.720	28,274,301
2022-02-04	18.060	18.600	17.560	18.400	18.400	19,379,650
2022-01-31	18.600	18.980	17.600	17.640	17.640	18,787,561
2022-01-28	20.600	20.600	18.400	18.760	18.760	24,364,699
2022-01-27	22.700	22.700	20.600	20.700	20.700	20,611,609
2022-01-26	22.900	23.300	22.550	22.800	22.800	12,049,450
2022-01-25	22.800	23.200	22.550	22.900	22.900	10,081,440
2022-01-24	23.450	23.700	22.800	23.300	23.300	7,515,409
2022-01-21	23.350	23.850	23.250	23.500	23.500	6,175,956
2022-01-20	23.600	23.800	22.950	23.650	23.650	12,562,420
2022-01-19	24.800	24.850	23.400	23.450	23.450	11,515,160
2022-01-18	24.200	25.450	24.100	24.800	24.800	14,339,830
2022-01-17	23.150	24.550	22.900	24.250	24.250	14,158,540
2022-01-14	22.800	23.300	22.350	23.300	23.300	3,906,739
2022-01-13	23.450	23.550	23.000	23.300	23.300	6,869,839
2022-01-12	22.800	23.300	22.700	23.050	23.050	9,313,286
2022-01-11	22.900	23.050	22.150	22.400	22.400	11,848,130
2022-01-10	23.100	23.700	22.550	23.350	23.350	8,375,899
2022-01-07	22.150	23.250	22.150	23.000	23.000	7,368,792
2022-01-06	23.200	23.650	21.850	22.300	22.300	18,122,859
2022-01-05	23.900	24.400	23.150	23.550	23.550	13,092,950
2022-01-04	23.850	24.200	23.550	23.900	23.900	6,875,625
2022-01-03	23.950	24.600	23.750	23.900	23.900	2,020,360
2021-12-31	24.150	24.500	23.850	24.000	24.000	4,699,194
2021-12-30	23.500	24.050	23.100	23.600	23.600	4,528,766
2021-12-29	24.350	24.800	23.550	23.650	23.650	3,986,766
2021-12-28	24.500	24.600	23.400	24.350	24.350	9,839,508
2021-12-24	25.200	25.750	24.450	24.500	24.500	5,241,538
2021-12-23	24.950	25.200	24.300	24.900	24.900	7,737,319
2021-12-22	25.000	25.200	24.450	24.850	24.850	11,884,020
2021-12-21	22.500	25.150	22.500	24.650	24.650	21,256,580
2021-12-20	22.800	23.800	22.800	22.850	22.850	10,183,300
2021-12-17	23.400	23.900	22.850	23.400	23.400	19,052,680
2021-12-16	22.000	23.650	22.000	23.400	23.400	14,533,960
2021-12-15	22.000	22.750	21.950	22.300	22.300	13,021,020
2021-12-14	22.400	23.000	21.950	22.200	22.200	12,286,530
2021-12-13	23.700	23.800	22.950	23.000	23.000	8,172,906
2021-12-10	23.750	23.850	23.000	23.150	23.150	6,037,493
2021-12-09	23.200	24.250	23.100	23.850	23.850	11,966,100
2021-12-08	22.800	23.500	22.450	22.750	22.750	11,984,410
2021-12-07	21.500	22.500	21.200	22.350	22.350	17,283,029
2021-12-06	21.650	21.950	20.900	21.000	21.000	22,344,199
2021-12-03	22.400	22.650	22.000	22.100	22.100	19,753,260

← NewerPage 20 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.