Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.