Australia markets open in 2 hours 41 minutes

Kingdee International Software Group Company Limited (KGDEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
134.85+6.42 (+5.00%)
At close: 01:20PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022134.85134.85134.85134.85134.85100
29 Sept 2022134.66134.67128.43128.43128.43100
28 Sept 2022127.21127.21127.21127.21127.21100
27 Sept 2022147.02147.02133.02139.67139.67600
26 Sept 2022151.99151.99151.99151.99151.99-
23 Sept 2022151.99151.99151.99151.99151.99-
22 Sept 2022151.99151.99151.99151.99151.99-
21 Sept 2022151.99151.99151.99151.99151.99100
20 Sept 2022154.89154.89154.89154.89154.89-
19 Sept 2022154.89154.89154.89154.89154.89100
16 Sept 2022154.89178.59154.89154.89154.89100
15 Sept 2022166.15182.21154.89154.89154.89400
14 Sept 2022154.89154.89154.89154.89154.89100
13 Sept 2022183.02183.02169.90169.90169.90400
12 Sept 2022185.45185.45185.45185.45185.45100
09 Sept 2022175.51175.51175.51175.51175.51100
08 Sept 2022161.73167.15161.73167.15167.15100
07 Sept 2022164.57164.57164.57164.57164.57100
06 Sept 2022170.68170.68170.68170.68170.68100
02 Sept 2022183.73183.73172.21180.98180.98100
01 Sept 2022212.47212.47212.47212.47212.47-
31 Aug 2022212.47212.47212.47212.47212.47-
30 Aug 2022212.47212.47212.47212.47212.47-
29 Aug 2022212.47212.47212.47212.47212.47-
26 Aug 2022212.47212.47212.47212.47212.47-
25 Aug 2022212.47212.47212.47212.47212.47-
24 Aug 2022212.47212.47212.47212.47212.47-
23 Aug 2022212.47212.47212.47212.47212.47-
22 Aug 2022212.47212.47212.47212.47212.47-
19 Aug 2022212.47212.47212.47212.47212.47-
18 Aug 2022203.47212.47203.47212.47212.47100
17 Aug 2022214.00214.00214.00214.00214.00-
16 Aug 2022214.00214.00214.00214.00214.00800
15 Aug 2022223.43223.43223.43223.43223.43-
12 Aug 2022223.43223.43223.43223.43223.43100
11 Aug 2022204.14204.14204.14204.14204.14-
10 Aug 2022204.14204.14204.14204.14204.14100
09 Aug 2022221.71221.71221.71221.71221.71-
08 Aug 2022221.71221.71221.71221.71221.71-
05 Aug 2022207.66221.71207.66221.71221.71100
04 Aug 2022224.12224.12224.12224.12224.12100
03 Aug 2022216.54216.54216.54216.54216.54-
02 Aug 2022216.54216.54216.54216.54216.54-
01 Aug 2022216.54216.54216.54216.54216.54100
29 July 2022207.77216.44207.77216.44216.442,300
28 July 2022228.75228.75228.75228.75228.75100
27 July 2022217.86217.86217.86217.86217.86-
26 July 2022217.86217.86217.86217.86217.86100
25 July 2022219.00219.00219.00219.00219.00-
22 July 2022219.00219.00219.00219.00219.00-
21 July 2022219.00219.00219.00219.00219.00-
20 July 2022219.00219.00219.00219.00219.00-
19 July 2022219.00219.00219.00219.00219.00700
18 July 2022238.00238.00238.00238.00238.00-
15 July 2022238.00238.00238.00238.00238.00-
14 July 2022238.00238.00238.00238.00238.00-
13 July 2022238.00238.00238.00238.00238.00-
12 July 2022238.00238.00238.00238.00238.00-
11 July 2022238.00238.00238.00238.00238.00-
08 July 2022238.00238.00238.00238.00238.00-
07 July 2022238.00238.00238.00238.00238.00-
06 July 2022238.00238.00238.00238.00238.00-
05 July 2022238.00238.00238.00238.00238.00-
01 July 2022238.00238.00238.00238.00238.00-
30 June 2022238.00238.00238.00238.00238.002,100
29 June 2022195.63195.63195.63195.63195.63-
28 June 2022195.63195.63195.63195.63195.63-
27 June 2022195.63195.63195.63195.63195.63-
24 June 2022195.63195.63195.63195.63195.63-
23 June 2022195.63195.63195.63195.63195.63-
22 June 2022195.63195.63195.63195.63195.63-
21 June 2022195.63195.63195.63195.63195.63-
17 June 2022195.63195.63195.63195.63195.63-
16 June 2022195.63195.63195.63195.63195.63-
15 June 2022195.63195.63195.63195.63195.63-
14 June 2022195.63195.63195.63195.63195.63-
13 June 2022195.63195.63195.63195.63195.63-
10 June 2022195.63195.63195.63195.63195.63-
09 June 2022195.63195.63195.63195.63195.63-
08 June 2022195.63195.63195.63195.63195.63-
07 June 2022195.63195.63195.63195.63195.63-
06 June 2022195.63195.63195.63195.63195.63-
03 June 2022195.63195.63195.63195.63195.63-
02 June 2022195.63195.63195.63195.63195.63-
01 June 2022195.63195.63195.63195.63195.63100
31 May 2022180.21180.21180.21180.21180.21-
27 May 2022180.21180.21180.21180.21180.21100
26 May 2022180.71180.71180.71180.71180.71-
25 May 2022180.71180.71180.71180.71180.71100
24 May 2022198.01198.01198.01198.01198.01-
23 May 2022198.01198.01198.01198.01198.01100
20 May 2022196.20196.20196.20196.20196.20-
19 May 2022196.20196.20196.20196.20196.20-
18 May 2022196.20196.20196.20196.20196.20-
17 May 2022196.20196.20196.20196.20196.20-
16 May 2022196.20196.20196.20196.20196.20-
13 May 2022196.20196.20196.20196.20196.20-
12 May 2022196.20196.20196.20196.20196.20-
11 May 2022196.20196.20196.20196.20196.20-
10 May 2022196.20196.20196.20196.20196.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...