Kingdee International Software Group Company Limited (KGDEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:44PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 23 Mar 2023 | 166.00 | 173.19 | 166.00 | 166.50 | 166.50 | 100 |
| 22 Mar 2023 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 100 |
| 21 Mar 2023 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | - |
| 20 Mar 2023 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | 100 |
| 17 Mar 2023 | 215.00 | 215.00 | 196.15 | 196.15 | 196.15 | 100 |
| 16 Mar 2023 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
| 15 Mar 2023 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | 100 |
| 14 Mar 2023 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
| 13 Mar 2023 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
| 10 Mar 2023 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
| 09 Mar 2023 | 186.00 | 186.00 | 185.04 | 185.04 | 185.04 | 100 |
| 08 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 07 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 06 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 03 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 02 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 01 Mar 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | 100 |
| 28 Feb 2023 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | 100 |
| 27 Feb 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | - |
| 24 Feb 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | - |
| 23 Feb 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | - |
| 22 Feb 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | 1,200 |
| 21 Feb 2023 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | 100 |
| 17 Feb 2023 | 217.11 | 217.11 | 217.11 | 217.11 | 217.11 | - |
| 16 Feb 2023 | 217.11 | 217.11 | 217.11 | 217.11 | 217.11 | - |
| 15 Feb 2023 | 206.78 | 217.11 | 206.78 | 217.11 | 217.11 | 100 |
| 14 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 13 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 10 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 09 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 08 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 07 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 06 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 03 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 02 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 01 Feb 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 31 Jan 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 30 Jan 2023 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | 100 |
| 27 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 26 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 25 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 24 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 23 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 20 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| 19 Jan 2023 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | 500 |
| 18 Jan 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 17 Jan 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 100 |
| 13 Jan 2023 | 228.50 | 228.50 | 224.86 | 224.86 | 224.86 | 1,100 |
| 12 Jan 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 100 |
| 11 Jan 2023 | 227.69 | 227.69 | 227.69 | 227.69 | 227.69 | - |
| 10 Jan 2023 | 227.69 | 227.69 | 227.69 | 227.69 | 227.69 | 100 |
| 09 Jan 2023 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 100 |
| 06 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 05 Jan 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 04 Jan 2023 | 240.67 | 240.67 | 235.00 | 235.00 | 235.00 | 400 |
| 03 Jan 2023 | 232.82 | 232.82 | 232.82 | 232.82 | 232.82 | 600 |
| 30 Dec 2022 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | - |
| 29 Dec 2022 | 213.99 | 213.99 | 213.79 | 213.79 | 213.79 | 100 |
| 28 Dec 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 27 Dec 2022 | 219.55 | 219.55 | 199.00 | 199.00 | 199.00 | 100 |
| 23 Dec 2022 | 216.98 | 216.98 | 216.98 | 216.98 | 216.98 | 100 |
| 22 Dec 2022 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | 100 |
| 21 Dec 2022 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 100 |
| 20 Dec 2022 | 186.00 | 200.55 | 186.00 | 195.30 | 195.30 | 100 |
| 19 Dec 2022 | 207.89 | 207.89 | 199.00 | 199.00 | 199.00 | 100 |
| 16 Dec 2022 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | 100 |
| 15 Dec 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 14 Dec 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 13 Dec 2022 | 199.53 | 199.53 | 196.00 | 196.00 | 196.00 | 100 |
| 12 Dec 2022 | 188.73 | 188.73 | 186.67 | 186.67 | 186.67 | 100 |
| 09 Dec 2022 | 210.15 | 211.55 | 208.75 | 210.69 | 210.69 | 100 |
| 08 Dec 2022 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 700 |
| 07 Dec 2022 | 196.63 | 196.63 | 185.64 | 187.90 | 187.90 | 700 |
| 06 Dec 2022 | 195.36 | 195.36 | 187.27 | 187.27 | 187.27 | 100 |
| 05 Dec 2022 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 100 |
| 02 Dec 2022 | 174.22 | 177.17 | 165.26 | 169.28 | 169.28 | 100 |
| 01 Dec 2022 | 165.93 | 173.54 | 165.93 | 165.93 | 165.93 | 100 |
| 30 Nov 2022 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
| 29 Nov 2022 | 154.99 | 156.39 | 154.99 | 156.39 | 156.39 | 100 |
| 28 Nov 2022 | 153.05 | 153.05 | 151.78 | 151.78 | 151.78 | 100 |
| 25 Nov 2022 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| 23 Nov 2022 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 100 |
| 22 Nov 2022 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
| 21 Nov 2022 | 175.00 | 185.62 | 175.00 | 185.62 | 185.62 | 100 |
| 18 Nov 2022 | 177.00 | 194.83 | 177.00 | 185.85 | 185.85 | 1,800 |
| 17 Nov 2022 | 190.08 | 194.15 | 176.00 | 186.90 | 186.90 | 1,200 |
| 16 Nov 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 100 |
| 15 Nov 2022 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 14 Nov 2022 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 11 Nov 2022 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 10 Nov 2022 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | 100 |
| 09 Nov 2022 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 08 Nov 2022 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 07 Nov 2022 | 181.53 | 181.53 | 164.24 | 164.24 | 164.24 | 100 |
| 04 Nov 2022 | 158.44 | 174.61 | 158.44 | 174.61 | 174.61 | 100 |
| 03 Nov 2022 | 176.75 | 177.25 | 176.75 | 177.25 | 177.25 | 100 |
| 02 Nov 2022 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 100 |
| 01 Nov 2022 | 179.40 | 179.40 | 162.32 | 162.32 | 162.32 | 100 |
| 31 Oct 2022 | 155.18 | 171.01 | 155.18 | 171.01 | 171.01 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
