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 )

107.13 -6.47 (-5.69%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 8, 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 26, 2024 104.86 0 +4.55(+4.54%)
Apr 25, 2024 100.65 100.65 98.50 100.31 5 +1.32(+1.33%)
Apr 22, 2024 98.99 0 +6.88(+7.47%)
Apr 19, 2024 92.11 92.11 92.11 92.11 100 -4.71(-4.87%)
Apr 18, 2024 98.81 98.89 96.82 96.82 36 -2.12(-2.14%)
Apr 17, 2024 101.59 101.59 98.94 98.94 20 +2.11(+2.18%)
Apr 16, 2024 95.85 96.83 95.64 96.83 26 -15.98(-14.17%)
Apr 10, 2024 112.81 0 +5.27(+4.90%)
Apr 09, 2024 107.54 107.54 107.54 107.54 7 -8.65(-7.44%)
Apr 08, 2024 116.46 116.46 105.23 116.19 25 +8.14(+7.53%)
Apr 03, 2024 108.05 0 -5.22(-4.61%)
Mar 19, 2024 113.27 0 -2.09(-1.81%)
Mar 18, 2024 115.86 115.86 115.36 115.36 23 +10.73(+10.26%)
Mar 11, 2024 104.63 0 +3.76(+3.73%)
Mar 08, 2024 100.87 100.87 100.87 100.87 100 -4.00(-3.81%)
Mar 07, 2024 104.87 104.87 104.87 104.87 3 +7.05(+7.21%)
Mar 05, 2024 97.82 0 -11.29(-10.35%)
Mar 04, 2024 104.78 109.11 104.78 109.11 13 +2.02(+1.89%)
Mar 01, 2024 107.23 107.23 107.09 107.09 100 +0.20(+0.19%)
Feb 29, 2024 106.89 106.89 106.89 106.89 4 +7.28(+7.31%)
Feb 28, 2024 99.61 99.61 99.61 99.61 2 -1.61(-1.59%)
Feb 27, 2024 109.97 109.97 101.22 101.22 62 -1.90(-1.84%)
Feb 23, 2024 103.12 0 -2.22(-2.11%)
Feb 22, 2024 105.34 105.34 105.34 105.34 5 +1.96(+1.89%)
Feb 21, 2024 103.82 103.82 103.38 103.38 17 -0.72(-0.69%)
Feb 20, 2024 105.88 105.89 104.10 104.10 3 -3.90(-3.61%)
Feb 16, 2024 103.46 108.00 103.31 108.00 100 +12.07(+12.58%)
Feb 15, 2024 95.93 95.93 95.93 95.93 2 -3.88(-3.89%)
Feb 13, 2024 99.81 0 -2.22(-2.18%)
Feb 12, 2024 99.63 102.03 99.63 102.03 6 +4.34(+4.44%)
Feb 09, 2024 97.69 97.69 97.69 97.69 100 -3.06(-3.04%)
Feb 08, 2024 102.80 102.80 97.49 100.75 7 +5.20(+5.45%)
Feb 07, 2024 96.52 96.52 95.55 95.55 1,375 +0.69(+0.73%)
Feb 05, 2024 94.86 0 -3.06(-3.13%)
Feb 02, 2024 97.92 97.92 97.92 97.92 1,405 +1.20(+1.24%)
Feb 01, 2024 96.72 96.72 96.72 96.72 3 -2.94(-2.95%)
Jan 31, 2024 99.10 99.70 95.48 99.66 24 -5.34(-5.09%)
Jan 30, 2024 105.65 105.65 97.70 105.00 160 -19.13(-15.41%)
Jan 19, 2024 124.13 0 +9.26(+8.06%)
Jan 18, 2024 114.87 114.87 114.87 114.87 1 -24.60(-17.64%)
Jan 16, 2024 139.47 0 +13.08(+10.35%)
Jan 10, 2024 126.39 0 +1.39(+1.12%)
Jan 09, 2024 125.00 125.00 125.00 125.00 1 +0.00(+0.00%)
Jan 08, 2024 125.00 133.92 125.00 125.00 9 -4.82(-3.71%)
Jan 05, 2024 129.82 129.82 129.82 129.82 100 -15.19(-10.48%)
Jan 04, 2024 138.72 145.01 138.72 145.01 2 +9.54(+7.04%)
Jan 03, 2024 147.58 147.58 135.47 135.47 15 -9.53(-6.57%)
Jan 02, 2024 145.00 145.00 145.00 145.00 2 +8.66(+6.35%)
Dec 28, 2023 136.34 0 +1.69(+1.26%)
Dec 27, 2023 126.98 134.65 126.98 134.65 104 +0.25(+0.19%)
Dec 26, 2023 130.95 134.40 130.95 134.40 18 -6.06(-4.32%)
Dec 22, 2023 139.94 140.47 133.29 140.47 100 +14.53(+11.53%)
Dec 20, 2023 125.94 0 +0.94(+0.75%)
Dec 18, 2023 125.00 0 -18.03(-12.61%)
Dec 15, 2023 130.13 143.67 130.13 143.03 126 -3.23(-2.21%)
Dec 14, 2023 146.25 146.26 134.60 146.26 10 +4.40(+3.10%)
Dec 13, 2023 142.49 142.49 129.09 141.86 4 +3.85(+2.79%)
Dec 12, 2023 138.01 138.01 138.01 138.01 2 +0.06(+0.04%)
Dec 11, 2023 140.83 144.88 136.78 137.95 101 -0.04(-0.03%)
Dec 08, 2023 138.66 138.66 135.29 137.99 100 +9.14(+7.09%)
Dec 07, 2023 140.19 140.19 128.85 128.85 68 +1.70(+1.34%)
Dec 06, 2023 140.99 140.99 127.15 127.15 21 -8.04(-5.95%)
Dec 05, 2023 135.19 135.19 125.50 135.19 59 -6.08(-4.30%)
Dec 04, 2023 134.90 141.27 134.90 141.27 9 +3.08(+2.23%)
Dec 01, 2023 138.19 138.19 138.19 138.19 100 -12.62(-8.37%)
Nov 29, 2023 150.82 0 +7.18(+5.00%)
Nov 28, 2023 143.64 143.64 143.64 143.64 1 -9.52(-6.22%)
Nov 27, 2023 153.16 153.16 153.16 153.16 1 -6.17(-3.87%)
Nov 21, 2023 159.33 0 +2.19(+1.39%)
Nov 17, 2023 157.14 0 -1.70(-1.07%)
Nov 16, 2023 158.84 158.84 158.84 158.84 3 +7.32(+4.83%)
Nov 14, 2023 151.52 0 -5.73(-3.65%)
Nov 13, 2023 148.97 157.25 148.97 157.25 9 +15.89(+11.24%)
Nov 10, 2023 140.98 148.10 140.98 141.36 112 -12.26(-7.98%)
Nov 09, 2023 160.94 160.94 145.95 153.62 113 -11.54(-6.99%)
Nov 08, 2023 155.00 165.17 155.00 165.17 407 +30.74(+22.87%)
Nov 03, 2023 134.43 0 +5.91(+4.60%)
Nov 01, 2023 128.52 0 +6.02(+4.91%)
Oct 23, 2023 122.50 0 -3.27(-2.60%)
Oct 16, 2023 125.77 0 +5.78(+4.82%)
Oct 04, 2023 119.99 0 +3.02(+2.58%)
Oct 02, 2023 116.97 0 -2.71(-2.26%)
Sep 26, 2023 119.68 0 -0.14(-0.12%)
Sep 25, 2023 119.82 119.82 119.82 119.82 5 -6.67(-5.27%)
Sep 19, 2023 126.49 0 -13.84(-9.86%)
Sep 18, 2023 140.33 140.33 140.33 140.33 6 +9.84(+7.54%)
Sep 15, 2023 129.99 130.49 129.99 130.49 100 -12.10(-8.49%)
Aug 22, 2023 142.59 0 +2.41(+1.72%)
Aug 21, 2023 140.18 140.18 140.18 140.18 6 -9.54(-6.37%)
Aug 18, 2023 164.47 164.47 149.52 149.72 100 -8.57(-5.41%)
Aug 17, 2023 158.29 158.29 158.29 158.29 2 +23.79(+17.69%)
Jul 21, 2023 134.50 0 +0.05(+0.04%)
Jul 12, 2023 134.45 0 -1.26(-0.93%)
Jul 11, 2023 129.49 135.71 129.49 135.71 4 +1.67(+1.25%)
Jul 03, 2023 134.04 0 +9.70(+7.80%)
Jun 23, 2023 124.34 0 -8.82(-6.62%)
Jun 20, 2023 133.16 0 -13.62(-9.28%)
Jun 16, 2023 153.76 160.74 146.78 146.78 100 +6.99(+5.00%)
Jun 07, 2023 139.79 0 +2.76(+2.01%)
Jun 06, 2023 137.03 137.03 137.03 137.03 1 -4.12(-2.92%)
Jun 05, 2023 138.93 141.15 138.93 141.15 9 +14.86(+11.77%)
May 31, 2023 126.29 0 -13.90(-9.92%)
May 30, 2023 134.38 140.19 134.38 140.19 5 -1.07(-0.76%)
May 22, 2023 141.26 0 -7.33(-4.93%)
May 10, 2023 148.59 9,058 +7.73(+5.49%)
May 08, 2023 140.86 0 -7.76(-5.22%)
May 05, 2023 148.62 148.62 148.62 148.62 100 +1.33(+0.90%)
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.