News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Kingdee International Software Group Company Limited (KGDEY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

221.71

-2.41

(-1.08%)

At close: 03:18PM EDT

Time period:

08 Aug 2021 - 08 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	207.66	221.71	207.66	221.71	221.71	100
04 Aug 2022	224.12	224.12	224.12	224.12	224.12	100
03 Aug 2022	216.54	216.54	216.54	216.54	216.54	-
02 Aug 2022	216.54	216.54	216.54	216.54	216.54	-
01 Aug 2022	216.54	216.54	216.54	216.54	216.54	100
29 July 2022	207.77	216.44	207.77	216.44	216.44	2,300
28 July 2022	228.75	228.75	228.75	228.75	228.75	100
27 July 2022	217.86	217.86	217.86	217.86	217.86	-
26 July 2022	217.86	217.86	217.86	217.86	217.86	100
25 July 2022	219.00	219.00	219.00	219.00	219.00	-
22 July 2022	219.00	219.00	219.00	219.00	219.00	-
21 July 2022	219.00	219.00	219.00	219.00	219.00	-
20 July 2022	219.00	219.00	219.00	219.00	219.00	-
19 July 2022	219.00	219.00	219.00	219.00	219.00	700
18 July 2022	238.00	238.00	238.00	238.00	238.00	-
15 July 2022	238.00	238.00	238.00	238.00	238.00	-
14 July 2022	238.00	238.00	238.00	238.00	238.00	-
13 July 2022	238.00	238.00	238.00	238.00	238.00	-
12 July 2022	238.00	238.00	238.00	238.00	238.00	-
11 July 2022	238.00	238.00	238.00	238.00	238.00	-
08 July 2022	238.00	238.00	238.00	238.00	238.00	-
07 July 2022	238.00	238.00	238.00	238.00	238.00	-
06 July 2022	238.00	238.00	238.00	238.00	238.00	-
05 July 2022	238.00	238.00	238.00	238.00	238.00	-
01 July 2022	238.00	238.00	238.00	238.00	238.00	-
30 June 2022	238.00	238.00	238.00	238.00	238.00	2,100
29 June 2022	195.63	195.63	195.63	195.63	195.63	-
28 June 2022	195.63	195.63	195.63	195.63	195.63	-
27 June 2022	195.63	195.63	195.63	195.63	195.63	-
24 June 2022	195.63	195.63	195.63	195.63	195.63	-
23 June 2022	195.63	195.63	195.63	195.63	195.63	-
22 June 2022	195.63	195.63	195.63	195.63	195.63	-
21 June 2022	195.63	195.63	195.63	195.63	195.63	-
17 June 2022	195.63	195.63	195.63	195.63	195.63	-
16 June 2022	195.63	195.63	195.63	195.63	195.63	-
15 June 2022	195.63	195.63	195.63	195.63	195.63	-
14 June 2022	195.63	195.63	195.63	195.63	195.63	-
13 June 2022	195.63	195.63	195.63	195.63	195.63	-
10 June 2022	195.63	195.63	195.63	195.63	195.63	-
09 June 2022	195.63	195.63	195.63	195.63	195.63	-
08 June 2022	195.63	195.63	195.63	195.63	195.63	-
07 June 2022	195.63	195.63	195.63	195.63	195.63	-
06 June 2022	195.63	195.63	195.63	195.63	195.63	-
03 June 2022	195.63	195.63	195.63	195.63	195.63	-
02 June 2022	195.63	195.63	195.63	195.63	195.63	-
01 June 2022	195.63	195.63	195.63	195.63	195.63	100
31 May 2022	180.21	180.21	180.21	180.21	180.21	-
27 May 2022	180.21	180.21	180.21	180.21	180.21	100
26 May 2022	180.71	180.71	180.71	180.71	180.71	-
25 May 2022	180.71	180.71	180.71	180.71	180.71	100
24 May 2022	198.01	198.01	198.01	198.01	198.01	-
23 May 2022	198.01	198.01	198.01	198.01	198.01	100
20 May 2022	196.20	196.20	196.20	196.20	196.20	-
19 May 2022	196.20	196.20	196.20	196.20	196.20	-
18 May 2022	196.20	196.20	196.20	196.20	196.20	-
17 May 2022	196.20	196.20	196.20	196.20	196.20	-
16 May 2022	196.20	196.20	196.20	196.20	196.20	-
13 May 2022	196.20	196.20	196.20	196.20	196.20	-
12 May 2022	196.20	196.20	196.20	196.20	196.20	-
11 May 2022	196.20	196.20	196.20	196.20	196.20	-
10 May 2022	196.20	196.20	196.20	196.20	196.20	-
09 May 2022	196.20	196.20	196.20	196.20	196.20	-
06 May 2022	196.20	196.20	196.20	196.20	196.20	100
05 May 2022	210.94	210.94	210.94	210.94	210.94	-
04 May 2022	210.94	210.94	210.94	210.94	210.94	-
03 May 2022	210.94	210.94	210.94	210.94	210.94	100
02 May 2022	199.05	199.05	199.05	199.05	199.05	-
29 Apr 2022	199.05	199.05	199.05	199.05	199.05	8,200
28 Apr 2022	171.64	171.64	171.64	171.64	171.64	-
27 Apr 2022	171.64	171.64	171.64	171.64	171.64	100
26 Apr 2022	170.31	170.31	170.31	170.31	170.31	-
25 Apr 2022	170.31	170.31	170.31	170.31	170.31	100
22 Apr 2022	187.35	187.35	187.35	187.35	187.35	-
21 Apr 2022	187.35	187.35	187.35	187.35	187.35	-
20 Apr 2022	187.35	187.35	187.35	187.35	187.35	700
19 Apr 2022	193.51	193.51	187.35	187.35	187.35	100
18 Apr 2022	204.79	204.79	204.79	204.79	204.79	-
14 Apr 2022	204.79	204.79	204.79	204.79	204.79	-
13 Apr 2022	204.79	204.79	204.79	204.79	204.79	100
12 Apr 2022	208.24	208.24	208.24	208.24	208.24	100
11 Apr 2022	230.54	230.54	230.54	230.54	230.54	-
08 Apr 2022	230.54	230.54	230.54	230.54	230.54	-
07 Apr 2022	230.54	230.54	230.54	230.54	230.54	-
06 Apr 2022	230.54	230.54	230.54	230.54	230.54	-
05 Apr 2022	230.54	230.54	230.54	230.54	230.54	-
04 Apr 2022	230.54	230.54	230.54	230.54	230.54	100
01 Apr 2022	208.03	208.03	208.03	208.03	208.03	-
31 Mar 2022	208.03	208.03	208.03	208.03	208.03	-
30 Mar 2022	208.03	208.03	208.03	208.03	208.03	-
29 Mar 2022	208.03	208.03	208.03	208.03	208.03	-
28 Mar 2022	208.03	208.03	208.03	208.03	208.03	-
25 Mar 2022	213.22	213.22	213.22	213.22	213.22	-
24 Mar 2022	213.22	213.22	213.22	213.22	213.22	-
23 Mar 2022	213.22	213.22	213.22	213.22	213.22	-
22 Mar 2022	213.22	213.22	213.22	213.22	213.22	700
21 Mar 2022	196.60	196.60	196.60	196.60	196.60	-
18 Mar 2022	196.60	196.60	196.60	196.60	196.60	-
17 Mar 2022	196.60	196.60	196.60	196.60	196.60	-
16 Mar 2022	196.60	197.10	196.60	196.60	196.60	200
15 Mar 2022	163.36	172.91	163.36	172.91	172.91	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,259.50+9.20(+0.13%)

AUD/USD0.6973+0.0060(+0.87%)

ASX 2007,020.60+5.00(+0.07%)

OIL87.53-1.48(-1.66%)

GOLD1,799.20+8.00(+0.45%)

BTC-AUD34,518.86+1,342.29(+4.05%)

News that makes you smarter and richer... For free.

Kingdee International Software Group Company Limited (KGDEY)

ALL ORDS
7,259.50
+9.20(+0.13%)

AUD/USD
0.6973
+0.0060(+0.87%)

ASX 200
7,020.60
+5.00(+0.07%)

OIL
87.53
-1.48(-1.66%)

GOLD
1,799.20
+8.00(+0.45%)

BTC-AUD
34,518.86
+1,342.29(+4.05%)