Kingdee International Software Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	22.700	22.950	22.400	22.600	22.600	8,398,939
2021-12-01	23.450	23.650	22.650	23.000	23.000	13,179,960
2021-11-30	22.800	23.750	22.800	23.650	23.650	16,330,470
2021-11-29	23.000	23.900	22.850	23.000	23.000	10,545,690
2021-11-26	23.900	23.900	22.900	23.400	23.400	12,319,130
2021-11-25	24.100	24.250	23.800	24.100	24.100	8,605,005
2021-11-24	24.500	24.550	23.700	23.950	23.950	16,734,570
2021-11-23	25.350	25.600	24.500	24.600	24.600	15,764,590
2021-11-22	26.600	26.950	25.300	25.650	25.650	10,583,760
2021-11-19	26.250	26.600	25.950	26.600	26.600	6,280,280
2021-11-18	27.350	27.400	26.000	26.350	26.350	11,496,070
2021-11-17	28.250	28.300	27.600	27.700	27.700	5,720,617
2021-11-16	27.100	28.300	26.850	28.150	28.150	18,527,029
2021-11-15	26.400	27.100	26.150	27.100	27.100	11,416,850
2021-11-12	25.850	26.000	25.500	25.750	25.750	6,107,064
2021-11-11	25.600	25.600	24.800	25.350	25.350	9,487,888
2021-11-10	25.750	25.750	25.000	25.600	25.600	5,684,356
2021-11-09	25.600	25.750	24.800	25.500	25.500	3,300,155
2021-11-08	26.000	26.100	24.950	25.150	25.150	4,972,717
2021-11-05	25.450	26.200	25.300	25.500	25.500	4,061,479
2021-11-04	24.750	25.750	24.450	25.600	25.600	8,009,456
2021-11-03	25.150	25.450	24.350	24.750	24.750	9,909,434
2021-11-02	26.000	26.300	24.900	25.200	25.200	10,261,150
2021-11-01	25.700	25.700	24.800	25.400	25.400	6,708,931
2021-10-29	26.200	26.600	25.500	25.700	25.700	9,501,462
2021-10-28	26.500	26.900	26.000	26.200	26.200	5,497,605
2021-10-27	27.300	27.700	26.050	26.600	26.600	7,221,589
2021-10-26	28.400	28.750	27.400	27.600	27.600	8,525,408
2021-10-25	28.600	28.650	27.900	28.300	28.300	5,631,538

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.