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 )

113.97 UNCHANGED
Last Price Updated: 12:12 PM EDT, May 9, 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 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%)
Jul 09, 2020 251.75 251.75 251.75 251.75 876 +29.92(+13.49%)
Jun 26, 2020 221.83 221.83 221.83 0 +0.00(+0.00%)
Jun 25, 2020 221.83 221.83 221.83 221.83 901 +86.83(+64.32%)
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.