Financial News
Kingdee International Software Group Company Ltd (OP: KGDEY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
