Financial News
Kingdee International Software Group Company Ltd (OP: KGDEY )
97.86
-0.41
(-0.42%)
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 05, 2021 | 316.00 | 316.00 | 313.00 | 313.00 | 802 | -27.00(-7.94%) |
| Apr 23, 2021 | 340.00 | 340.00 | 340.00 | 0 | +3.10(+0.92%) | |
| Apr 22, 2021 | 336.90 | 336.90 | 336.90 | 336.90 | 4 | +22.90(+7.29%) |
| Apr 21, 2021 | 314.00 | 314.00 | 314.00 | 314.00 | 1 | -0.12(-0.04%) |
| Apr 19, 2021 | 314.12 | 314.12 | 314.12 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 314.12 | 314.12 | 314.12 | 0 | +14.12(+4.71%) | |
| Apr 13, 2021 | 300.00 | 300.00 | 300.00 | 300.00 | 40 | -38.25(-11.31%) |
| Apr 07, 2021 | 338.25 | 338.25 | 338.25 | 0 | -1.75(-0.51%) | |
| Mar 29, 2021 | 340.00 | 340.00 | 340.00 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 340.00 | 340.00 | 340.00 | 0 | +25.00(+7.94%) | |
| Mar 15, 2021 | 315.00 | 315.00 | 315.00 | 0 | -9.07(-2.80%) | |
| Mar 11, 2021 | 324.07 | 324.07 | 324.07 | 0 | -4.49(-1.37%) | |
| Mar 10, 2021 | 328.56 | 328.56 | 328.56 | 328.56 | 57 | +8.66(+2.71%) |
| Mar 09, 2021 | 319.90 | 319.90 | 319.90 | 319.90 | 1 | -17.73(-5.25%) |
| Mar 08, 2021 | 337.63 | 337.63 | 337.63 | 337.63 | 1 | -40.37(-10.68%) |
| Mar 03, 2021 | 378.00 | 378.00 | 378.00 | 0 | +4.01(+1.07%) | |
| Mar 02, 2021 | 373.99 | 373.99 | 373.99 | 373.99 | 2 | +13.00(+3.60%) |
| Feb 25, 2021 | 360.99 | 360.99 | 360.99 | 0 | -46.96(-11.51%) | |
| Feb 24, 2021 | 391.00 | 407.95 | 387.96 | 407.95 | 138 | -12.05(-2.87%) |
| Feb 23, 2021 | 420.00 | 448.73 | 420.00 | 420.00 | 132 | -47.33(-10.13%) |
| Feb 22, 2021 | 440.00 | 467.33 | 440.00 | 467.33 | 9 | -16.72(-3.45%) |
| Feb 18, 2021 | 484.05 | 484.05 | 484.05 | 0 | -35.94(-6.91%) | |
| Feb 17, 2021 | 519.99 | 519.99 | 519.99 | 519.99 | 1 | -3.54(-0.68%) |
| Feb 16, 2021 | 523.53 | 523.53 | 523.53 | 523.53 | 1 | +93.69(+21.80%) |
| Feb 01, 2021 | 429.84 | 429.84 | 429.84 | 0 | +14.84(+3.58%) | |
| Jan 29, 2021 | 415.00 | 415.00 | 415.00 | 415.00 | 100 | +2.95(+0.72%) |
| Jan 28, 2021 | 405.00 | 412.05 | 403.98 | 412.05 | 169 | -37.95(-8.43%) |
| Jan 26, 2021 | 450.00 | 450.00 | 450.00 | 0 | +22.51(+5.27%) | |
| Jan 22, 2021 | 427.49 | 427.49 | 427.49 | 0 | +14.63(+3.54%) | |
| Jan 21, 2021 | 412.85 | 412.85 | 412.85 | 412.85 | 1 | +53.97(+15.04%) |
| Jan 14, 2021 | 358.88 | 358.88 | 358.88 | 0 | +18.88(+5.55%) | |
| Jan 13, 2021 | 334.46 | 340.00 | 334.46 | 340.00 | 2 | -9.60(-2.75%) |
| Jan 12, 2021 | 350.48 | 350.48 | 349.60 | 349.60 | 97 | -10.40(-2.89%) |
| Jan 11, 2021 | 360.00 | 360.00 | 360.00 | 360.00 | 1,020 | -6.00(-1.64%) |
| Jan 08, 2021 | 372.00 | 372.00 | 353.76 | 366.00 | 900 | -2.75(-0.75%) |
| Jan 07, 2021 | 370.00 | 370.00 | 342.59 | 368.75 | 484 | -24.47(-6.22%) |
| Jan 05, 2021 | 393.22 | 393.22 | 393.22 | 0 | -14.17(-3.48%) | |
| Jan 04, 2021 | 407.39 | 407.39 | 407.39 | 407.39 | 1 | +71.63(+21.33%) |
| Dec 23, 2020 | 335.76 | 335.76 | 335.76 | 0 | -24.34(-6.76%) | |
| Dec 22, 2020 | 360.10 | 360.10 | 360.10 | 360.10 | 1 | +6.56(+1.86%) |
| Dec 17, 2020 | 353.54 | 353.54 | 353.54 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 353.54 | 353.54 | 353.54 | 0 | +18.54(+5.53%) | |
| Dec 10, 2020 | 335.00 | 335.00 | 335.00 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 335.00 | 335.00 | 335.00 | 335.00 | 1,272 | -2.73(-0.81%) |
| Dec 07, 2020 | 337.73 | 337.73 | 337.73 | 0 | +12.73(+3.92%) | |
| Dec 03, 2020 | 325.00 | 325.00 | 325.00 | 0 | -5.00(-1.52%) | |
| Dec 02, 2020 | 337.90 | 337.90 | 330.00 | 330.00 | 35 | -32.19(-8.89%) |
| Dec 01, 2020 | 362.19 | 362.19 | 362.19 | 362.19 | 3 | +31.67(+9.58%) |
| Nov 30, 2020 | 366.85 | 366.85 | 330.52 | 330.52 | 101 | -18.57(-5.32%) |
| Nov 27, 2020 | 349.09 | 349.09 | 349.09 | 349.09 | 100 | -2.09(-0.60%) |
| Nov 20, 2020 | 351.18 | 351.18 | 351.18 | 0 | +8.04(+2.34%) | |
| Nov 19, 2020 | 343.14 | 343.14 | 343.14 | 343.14 | 1 | +3.14(+0.92%) |
| Nov 18, 2020 | 340.00 | 340.00 | 340.00 | 340.00 | 1 | +5.00(+1.49%) |
| Nov 17, 2020 | 335.00 | 335.00 | 335.00 | 335.00 | 11 | -17.25(-4.90%) |
| Nov 16, 2020 | 334.95 | 352.25 | 334.95 | 352.25 | 562 | +12.37(+3.64%) |
| Nov 13, 2020 | 302.05 | 302.05 | 339.88 | 5 | +37.83(+12.52%) | |
| Nov 11, 2020 | 302.05 | 302.05 | 302.05 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 309.03 | 309.03 | 302.00 | 302.05 | 127 | -13.95(-4.41%) |
| Nov 09, 2020 | 316.10 | 316.10 | 316.00 | 1 | -0.10(-0.03%) | |
| Nov 05, 2020 | 316.10 | 316.10 | 316.10 | 0 | +57.40(+22.19%) | |
| Oct 30, 2020 | 258.70 | 258.70 | 258.70 | 0 | -14.89(-5.44%) | |
| Oct 28, 2020 | 273.59 | 273.59 | 273.59 | 0 | -4.21(-1.52%) | |
| Oct 26, 2020 | 277.80 | 277.80 | 277.80 | 0 | +6.80(+2.51%) | |
| Oct 21, 2020 | 271.00 | 271.00 | 271.00 | 0 | -3.10(-1.13%) | |
| Oct 19, 2020 | 274.10 | 274.10 | 274.10 | 0 | -5.09(-1.82%) | |
| Oct 15, 2020 | 279.19 | 279.19 | 279.19 | 0 | +3.59(+1.30%) | |
| Oct 09, 2020 | 275.60 | 275.60 | 275.60 | 0 | +2.75(+1.01%) | |
| Oct 08, 2020 | 295.00 | 295.00 | 272.85 | 272.85 | 3 | -23.94(-8.07%) |
| Oct 07, 2020 | 270.48 | 296.79 | 270.48 | 296.79 | 15 | +45.79(+18.24%) |
| Oct 02, 2020 | 251.00 | 251.00 | 251.00 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 251.00 | 251.00 | 251.00 | 1 | +0.00(+0.00%) | |
| Sep 30, 2020 | 251.00 | 251.00 | 251.00 | 2 | +0.00(+0.00%) | |
| Sep 25, 2020 | 251.00 | 251.00 | 251.00 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 251.00 | 251.00 | 251.00 | 10 | +0.00(+0.00%) | |
| Sep 23, 2020 | 250.00 | 251.00 | 250.00 | 251.00 | 200 | +6.70(+2.74%) |
| Sep 22, 2020 | 244.30 | 244.30 | 244.30 | 8 | +0.00(+0.00%) | |
| Sep 21, 2020 | 244.30 | 244.30 | 244.30 | 4 | +0.00(+0.00%) | |
| Sep 18, 2020 | 244.30 | 244.30 | 244.30 | 50 | +0.00(+0.00%) | |
| Sep 16, 2020 | 244.30 | 244.30 | 244.30 | 0 | +15.88(+6.95%) | |
| Sep 08, 2020 | 228.42 | 228.42 | 228.42 | 0 | -6.68(-2.84%) | |
| Sep 03, 2020 | 235.10 | 235.10 | 235.10 | 0 | -56.57(-19.40%) | |
| Aug 24, 2020 | 291.67 | 291.67 | 291.67 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 291.67 | 291.67 | 291.67 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 291.67 | 291.67 | 291.67 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 291.67 | 291.67 | 291.67 | 1 | +0.00(+0.00%) | |
| Aug 06, 2020 | 291.67 | 291.67 | 291.67 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 291.67 | 291.67 | 291.67 | 1 | +0.00(+0.00%) | |
| Aug 04, 2020 | 291.67 | 291.67 | 291.67 | 1 | +0.00(+0.00%) | |
| Jul 31, 2020 | 291.67 | 291.67 | 291.67 | 0 | +42.35(+16.99%) | |
| Jul 24, 2020 | 249.32 | 249.32 | 249.32 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 249.32 | 249.32 | 249.32 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 249.32 | 249.32 | 249.32 | 249.32 | 600 | -2.43(-0.97%) |
| Jul 16, 2020 | 251.75 | 251.75 | 251.75 | 2 | +0.00(+0.00%) | |
| Jul 13, 2020 | 251.75 | 251.75 | 251.75 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 251.75 | 251.75 | 251.75 | 4 | +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.
