Kingdee International Software Group Company Limited (KGDEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:38AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 100 |
| 25 Apr 2024 | 98.50 | 100.65 | 98.50 | 100.31 | 100.31 | 100 |
| 24 Apr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 23 Apr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 22 Apr 2024 | 97.66 | 98.99 | 97.66 | 98.99 | 98.99 | 100 |
| 19 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 100 |
| 18 Apr 2024 | 98.81 | 98.89 | 96.82 | 96.82 | 96.82 | 100 |
| 17 Apr 2024 | 101.59 | 101.59 | 98.94 | 98.94 | 98.94 | 100 |
| 16 Apr 2024 | 95.85 | 96.83 | 95.64 | 96.83 | 96.83 | 100 |
| 15 Apr 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| 12 Apr 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| 11 Apr 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| 10 Apr 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | 100 |
| 09 Apr 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 100 |
| 08 Apr 2024 | 116.46 | 116.46 | 105.23 | 116.19 | 116.19 | 100 |
| 05 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 04 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 03 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 100 |
| 02 Apr 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 01 Apr 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 28 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 27 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 26 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 25 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 22 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 21 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 20 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 19 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | 100 |
| 18 Mar 2024 | 115.86 | 115.86 | 115.36 | 115.36 | 115.36 | 100 |
| 15 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 14 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 13 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 12 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 11 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 100 |
| 08 Mar 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 100 |
| 07 Mar 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 100 |
| 06 Mar 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 05 Mar 2024 | 105.56 | 105.56 | 97.82 | 97.82 | 97.82 | 100 |
| 04 Mar 2024 | 104.78 | 109.11 | 104.78 | 109.11 | 109.11 | 100 |
| 01 Mar 2024 | 107.23 | 107.23 | 107.09 | 107.09 | 107.09 | 100 |
| 29 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | 100 |
| 28 Feb 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 100 |
| 27 Feb 2024 | 109.97 | 109.97 | 101.22 | 101.22 | 101.22 | 100 |
| 26 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 23 Feb 2024 | 98.01 | 103.12 | 98.01 | 103.12 | 103.12 | 100 |
| 22 Feb 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 100 |
| 21 Feb 2024 | 103.82 | 103.82 | 103.38 | 103.38 | 103.38 | 100 |
| 20 Feb 2024 | 105.88 | 105.89 | 104.10 | 104.10 | 104.10 | 100 |
| 16 Feb 2024 | 103.31 | 108.00 | 103.31 | 108.00 | 108.00 | 100 |
| 15 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 100 |
| 14 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 13 Feb 2024 | 100.73 | 100.73 | 99.81 | 99.81 | 99.81 | 100 |
| 12 Feb 2024 | 99.63 | 102.03 | 99.63 | 102.03 | 102.03 | 100 |
| 09 Feb 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 100 |
| 08 Feb 2024 | 102.80 | 102.80 | 97.49 | 100.75 | 100.75 | 100 |
| 07 Feb 2024 | 96.52 | 96.52 | 95.55 | 95.55 | 95.55 | 1,400 |
| 06 Feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 05 Feb 2024 | 93.37 | 95.12 | 93.37 | 94.86 | 94.86 | 100 |
| 02 Feb 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 1,400 |
| 01 Feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 100 |
| 31 Jan 2024 | 99.10 | 99.70 | 95.48 | 99.66 | 99.66 | 100 |
| 30 Jan 2024 | 105.65 | 105.65 | 97.70 | 105.00 | 105.00 | 200 |
| 29 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 26 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 25 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 24 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 23 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 22 Jan 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 19 Jan 2024 | 120.61 | 124.13 | 118.16 | 124.13 | 124.13 | 100 |
| 18 Jan 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | 100 |
| 17 Jan 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 16 Jan 2024 | 132.85 | 139.47 | 132.85 | 139.47 | 139.47 | 100 |
| 12 Jan 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 11 Jan 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 10 Jan 2024 | 125.00 | 126.39 | 125.00 | 126.39 | 126.39 | 100 |
| 09 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 08 Jan 2024 | 125.00 | 133.92 | 125.00 | 125.00 | 125.00 | 100 |
| 05 Jan 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | 100 |
| 04 Jan 2024 | 138.72 | 145.01 | 138.72 | 145.01 | 145.01 | 100 |
| 03 Jan 2024 | 147.58 | 147.58 | 135.47 | 135.47 | 135.47 | 100 |
| 02 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| 29 Dec 2023 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
| 28 Dec 2023 | 143.21 | 143.21 | 136.34 | 136.34 | 136.34 | 100 |
| 27 Dec 2023 | 126.98 | 134.65 | 126.98 | 134.65 | 134.65 | 100 |
| 26 Dec 2023 | 130.95 | 134.40 | 130.95 | 134.40 | 134.40 | 100 |
| 22 Dec 2023 | 139.94 | 140.46 | 133.29 | 140.46 | 140.46 | 100 |
| 21 Dec 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 20 Dec 2023 | 125.97 | 132.26 | 125.94 | 125.94 | 125.94 | 100 |
| 19 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Dec 2023 | 125.00 | 135.87 | 125.00 | 125.00 | 125.00 | 100 |
| 15 Dec 2023 | 143.67 | 143.67 | 130.13 | 143.03 | 143.03 | 100 |
| 14 Dec 2023 | 146.25 | 146.26 | 134.60 | 146.26 | 146.26 | 100 |
| 13 Dec 2023 | 142.49 | 142.49 | 129.09 | 141.86 | 141.86 | 100 |
| 12 Dec 2023 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 100 |
| 11 Dec 2023 | 140.83 | 144.88 | 136.78 | 137.95 | 137.95 | 100 |
| 08 Dec 2023 | 135.29 | 138.66 | 135.29 | 137.99 | 137.99 | 100 |
| 07 Dec 2023 | 133.52 | 140.19 | 128.85 | 128.85 | 128.85 | 100 |
| 06 Dec 2023 | 140.99 | 140.99 | 127.15 | 127.15 | 127.15 | 100 |
| 05 Dec 2023 | 134.00 | 135.19 | 125.50 | 135.19 | 135.19 | 100 |
| 04 Dec 2023 | 134.90 | 141.27 | 134.90 | 141.27 | 141.27 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.