Financial News
Kingdee International Software Group Company Ltd (OP: KGDEY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 199.05 | 0 | +27.41(+15.97%) | |||
| Apr 27, 2022 | 171.64 | 0 | +1.33(+0.78%) | |||
| Apr 25, 2022 | 170.31 | 0 | -17.04(-9.10%) | |||
| Apr 19, 2022 | 187.35 | 0 | -17.44(-8.52%) | |||
| Apr 13, 2022 | 204.79 | 0 | -3.45(-1.66%) | |||
| Apr 12, 2022 | 208.24 | 208.24 | 208.24 | 208.24 | 10 | -22.30(-9.67%) |
| Apr 04, 2022 | 230.54 | 0 | +22.51(+10.82%) | |||
| Mar 28, 2022 | 208.03 | 0 | -5.19(-2.43%) | |||
| Mar 22, 2022 | 213.22 | 0 | +16.62(+8.45%) | |||
| Mar 16, 2022 | 196.60 | 0 | +23.69(+13.70%) | |||
| Mar 15, 2022 | 163.36 | 172.91 | 163.36 | 172.91 | 5 | +5.45(+3.25%) |
| Mar 14, 2022 | 175.56 | 175.56 | 167.46 | 167.46 | 3 | -21.60(-11.42%) |
| Mar 11, 2022 | 199.99 | 199.99 | 189.06 | 189.06 | 381 | -13.44(-6.64%) |
| Mar 10, 2022 | 202.50 | 202.50 | 202.50 | 202.50 | 2,432 | -6.53(-3.12%) |
| Mar 09, 2022 | 209.03 | 209.03 | 209.03 | 209.03 | 6 | -31.92(-13.25%) |
| Feb 28, 2022 | 240.95 | 0 | -9.52(-3.80%) | |||
| Feb 25, 2022 | 250.47 | 250.47 | 250.47 | 250.47 | 100 | +22.18(+9.72%) |
| Feb 24, 2022 | 228.29 | 242.90 | 228.29 | 228.29 | 2 | -21.68(-8.67%) |
| Feb 15, 2022 | 249.97 | 0 | -0.02(-0.01%) | |||
| Feb 14, 2022 | 249.99 | 249.99 | 249.99 | 249.99 | 2 | +12.71(+5.36%) |
| Feb 08, 2022 | 237.28 | 0 | -5.51(-2.27%) | |||
| Feb 02, 2022 | 240.20 | 242.79 | 240.20 | 242.79 | 456 | +15.17(+6.66%) |
| Feb 01, 2022 | 232.94 | 232.94 | 227.12 | 227.62 | 47 | -12.08(-5.04%) |
| Jan 28, 2022 | 239.70 | 0 | -29.52(-10.97%) | |||
| Jan 27, 2022 | 280.00 | 280.00 | 269.22 | 269.22 | 14 | -33.78(-11.15%) |
| Jan 21, 2022 | 303.00 | 0 | +9.88(+3.37%) | |||
| Jan 05, 2022 | 293.12 | 0 | -19.03(-6.10%) | |||
| Jan 03, 2022 | 312.15 | 312.15 | 312.15 | 0 | -14.28(-4.37%) | |
| Dec 21, 2021 | 326.43 | 326.43 | 326.43 | 0 | +37.43(+12.95%) | |
| Dec 20, 2021 | 289.00 | 289.00 | 289.00 | 289.00 | 377 | -10.10(-3.38%) |
| Dec 16, 2021 | 299.10 | 299.10 | 299.10 | 0 | +26.30(+9.64%) | |
| Dec 14, 2021 | 272.80 | 272.80 | 272.80 | 0 | -12.65(-4.43%) | |
| Dec 13, 2021 | 285.45 | 285.45 | 285.45 | 285.45 | 3 | -3.64(-1.26%) |
| Dec 10, 2021 | 289.09 | 289.09 | 289.09 | 289.09 | 100 | -17.86(-5.82%) |
| Dec 09, 2021 | 306.95 | 306.95 | 306.95 | 306.95 | 333 | +5.98(+1.99%) |
| Dec 08, 2021 | 299.99 | 300.97 | 299.99 | 300.97 | 24 | +4.92(+1.66%) |
| Dec 07, 2021 | 296.05 | 296.05 | 296.05 | 296.05 | 11 | +5.20(+1.79%) |
| Dec 01, 2021 | 290.85 | 290.85 | 290.85 | 0 | +3.32(+1.15%) | |
| Nov 29, 2021 | 287.53 | 287.53 | 287.53 | 0 | -19.47(-6.34%) | |
| Nov 24, 2021 | 307.00 | 307.00 | 307.00 | 0 | -5.49(-1.76%) | |
| Nov 23, 2021 | 320.01 | 320.01 | 312.49 | 312.49 | 52 | -31.55(-9.17%) |
| Nov 17, 2021 | 344.04 | 344.04 | 344.04 | 0 | +26.13(+8.22%) | |
| Nov 05, 2021 | 317.91 | 317.91 | 317.91 | 0 | -14.09(-4.24%) | |
| Nov 04, 2021 | 332.00 | 332.00 | 332.00 | 332.00 | 392 | +12.15(+3.80%) |
| Nov 03, 2021 | 322.17 | 322.17 | 319.85 | 319.85 | 217 | -2.32(-0.72%) |
| Oct 29, 2021 | 322.18 | 322.18 | 322.18 | 0 | -22.82(-6.62%) | |
| Oct 27, 2021 | 345.00 | 345.00 | 345.00 | 0 | -7.00(-1.99%) | |
| Oct 19, 2021 | 352.00 | 352.00 | 352.00 | 0 | +19.59(+5.89%) | |
| Oct 15, 2021 | 332.41 | 332.41 | 332.41 | 0 | +3.70(+1.13%) | |
| Oct 04, 2021 | 328.71 | 328.71 | 328.71 | 0 | +4.71(+1.45%) | |
| Oct 01, 2021 | 324.00 | 324.00 | 324.00 | 324.00 | 100 | -6.10(-1.85%) |
| Sep 30, 2021 | 330.29 | 330.29 | 330.10 | 330.10 | 171 | +1.80(+0.55%) |
| Sep 29, 2021 | 332.82 | 332.82 | 328.30 | 328.30 | 5 | +2.69(+0.83%) |
| Sep 28, 2021 | 325.61 | 327.94 | 325.61 | 325.61 | 143 | +10.61(+3.37%) |
| Sep 27, 2021 | 315.00 | 315.00 | 315.00 | 315.00 | 31 | +2.50(+0.80%) |
| Sep 24, 2021 | 312.50 | 312.50 | 312.50 | 312.50 | 100 | -2.49(-0.79%) |
| Sep 23, 2021 | 316.42 | 324.75 | 314.99 | 314.99 | 2,325 | +1.74(+0.56%) |
| Sep 22, 2021 | 320.00 | 320.00 | 312.00 | 313.25 | 2,604 | -3.00(-0.95%) |
| Sep 21, 2021 | 312.65 | 327.69 | 312.65 | 316.25 | 599 | +7.23(+2.34%) |
| Sep 20, 2021 | 320.64 | 320.64 | 308.01 | 309.02 | 44 | -16.28(-5.00%) |
| Sep 17, 2021 | 320.00 | 325.30 | 319.80 | 325.30 | 100 | +5.31(+1.66%) |
| Sep 16, 2021 | 311.96 | 321.83 | 311.96 | 319.99 | 313 | +8.40(+2.70%) |
| Aug 20, 2021 | 311.59 | 311.59 | 311.59 | 0 | +22.99(+7.97%) | |
| Aug 18, 2021 | 288.60 | 288.60 | 288.60 | 0 | -12.20(-4.06%) | |
| Aug 17, 2021 | 300.80 | 300.80 | 300.80 | 300.80 | 1,157 | -10.20(-3.28%) |
| Aug 16, 2021 | 311.00 | 311.00 | 311.00 | 311.00 | 10 | +0.00(+0.00%) |
| Aug 09, 2021 | 311.00 | 311.00 | 311.00 | 0 | -6.77(-2.13%) | |
| Aug 04, 2021 | 317.77 | 317.77 | 317.77 | 0 | +4.59(+1.47%) | |
| Jul 28, 2021 | 313.18 | 313.18 | 313.18 | 0 | -9.84(-3.05%) | |
| Jul 16, 2021 | 323.02 | 323.02 | 323.02 | 0 | +11.32(+3.63%) | |
| Jul 07, 2021 | 311.70 | 311.70 | 311.70 | 0 | -26.61(-7.86%) | |
| Jul 01, 2021 | 338.31 | 338.31 | 338.31 | 0 | +1.63(+0.49%) | |
| Jun 16, 2021 | 336.67 | 336.67 | 336.67 | 0 | -38.33(-10.22%) | |
| Jun 07, 2021 | 375.00 | 375.00 | 375.00 | 0 | -3.29(-0.87%) | |
| Jun 04, 2021 | 378.29 | 378.29 | 378.29 | 378.29 | 100 | -10.35(-2.66%) |
| May 26, 2021 | 388.64 | 388.64 | 388.64 | 0 | +7.64(+2.01%) | |
| May 25, 2021 | 381.00 | 381.00 | 381.00 | 381.00 | 2 | +51.36(+15.58%) |
| May 21, 2021 | 329.64 | 329.64 | 329.64 | 0 | -15.88(-4.60%) | |
| May 20, 2021 | 345.52 | 345.52 | 345.52 | 345.52 | 10 | +45.52(+15.17%) |
| May 10, 2021 | 300.00 | 300.00 | 300.00 | 0 | -13.00(-4.15%) | |
| May 06, 2021 | 313.00 | 313.00 | 313.00 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
