Australia markets closed

Kingdee International Software Group Company Limited (KGDEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
166.500.00 (0.00%)
At close: 12:44PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023166.50166.50166.50166.50166.50-
23 Mar 2023166.00173.19166.00166.50166.50100
22 Mar 2023184.10184.10184.10184.10184.10100
21 Mar 2023175.34175.34175.34175.34175.34-
20 Mar 2023175.34175.34175.34175.34175.34100
17 Mar 2023215.00215.00196.15196.15196.15100
16 Mar 2023182.82182.82182.82182.82182.82-
15 Mar 2023182.82182.82182.82182.82182.82100
14 Mar 2023185.04185.04185.04185.04185.04-
13 Mar 2023185.04185.04185.04185.04185.04-
10 Mar 2023185.04185.04185.04185.04185.04-
09 Mar 2023186.00186.00185.04185.04185.04100
08 Mar 2023200.01200.01200.01200.01200.01-
07 Mar 2023200.01200.01200.01200.01200.01-
06 Mar 2023200.01200.01200.01200.01200.01-
03 Mar 2023200.01200.01200.01200.01200.01-
02 Mar 2023200.01200.01200.01200.01200.01-
01 Mar 2023200.01200.01200.01200.01200.01100
28 Feb 2023185.04185.04185.04185.04185.04100
27 Feb 2023201.94201.94201.94201.94201.94-
24 Feb 2023201.94201.94201.94201.94201.94-
23 Feb 2023201.94201.94201.94201.94201.94-
22 Feb 2023201.94201.94201.94201.94201.941,200
21 Feb 2023201.53201.53201.53201.53201.53100
17 Feb 2023217.11217.11217.11217.11217.11-
16 Feb 2023217.11217.11217.11217.11217.11-
15 Feb 2023206.78217.11206.78217.11217.11100
14 Feb 2023215.01215.01215.01215.01215.01-
13 Feb 2023215.01215.01215.01215.01215.01-
10 Feb 2023215.01215.01215.01215.01215.01-
09 Feb 2023215.01215.01215.01215.01215.01-
08 Feb 2023215.01215.01215.01215.01215.01-
07 Feb 2023215.01215.01215.01215.01215.01-
06 Feb 2023215.01215.01215.01215.01215.01-
03 Feb 2023215.01215.01215.01215.01215.01-
02 Feb 2023215.01215.01215.01215.01215.01-
01 Feb 2023215.01215.01215.01215.01215.01-
31 Jan 2023215.01215.01215.01215.01215.01-
30 Jan 2023215.01215.01215.01215.01215.01100
27 Jan 2023221.71221.71221.71221.71221.71-
26 Jan 2023221.71221.71221.71221.71221.71-
25 Jan 2023221.71221.71221.71221.71221.71-
24 Jan 2023221.71221.71221.71221.71221.71-
23 Jan 2023221.71221.71221.71221.71221.71-
20 Jan 2023221.71221.71221.71221.71221.71-
19 Jan 2023221.71221.71221.71221.71221.71500
18 Jan 2023211.00211.00211.00211.00211.00-
17 Jan 2023211.00211.00211.00211.00211.00100
13 Jan 2023228.50228.50224.86224.86224.861,100
12 Jan 2023207.00207.00207.00207.00207.00100
11 Jan 2023227.69227.69227.69227.69227.69-
10 Jan 2023227.69227.69227.69227.69227.69100
09 Jan 2023237.20237.20237.20237.20237.20100
06 Jan 2023235.00235.00235.00235.00235.00-
05 Jan 2023235.00235.00235.00235.00235.00-
04 Jan 2023240.67240.67235.00235.00235.00400
03 Jan 2023232.82232.82232.82232.82232.82600
30 Dec 2022213.79213.79213.79213.79213.79-
29 Dec 2022213.99213.99213.79213.79213.79100
28 Dec 2022199.00199.00199.00199.00199.00-
27 Dec 2022219.55219.55199.00199.00199.00100
23 Dec 2022216.98216.98216.98216.98216.98100
22 Dec 2022205.00205.00199.00199.00199.00100
21 Dec 2022200.00200.00197.00197.00197.00100
20 Dec 2022186.00200.55186.00195.30195.30100
19 Dec 2022207.89207.89199.00199.00199.00100
16 Dec 2022194.13194.13194.13194.13194.13100
15 Dec 2022196.00196.00196.00196.00196.00-
14 Dec 2022196.00196.00196.00196.00196.00-
13 Dec 2022199.53199.53196.00196.00196.00100
12 Dec 2022188.73188.73186.67186.67186.67100
09 Dec 2022210.15211.55208.75210.69210.69100
08 Dec 2022204.20204.20204.20204.20204.20700
07 Dec 2022196.63196.63185.64187.90187.90700
06 Dec 2022195.36195.36187.27187.27187.27100
05 Dec 2022186.05186.05186.05186.05186.05100
02 Dec 2022174.22177.17165.26169.28169.28100
01 Dec 2022165.93173.54165.93165.93165.93100
30 Nov 2022156.39156.39156.39156.39156.39-
29 Nov 2022154.99156.39154.99156.39156.39100
28 Nov 2022153.05153.05151.78151.78151.78100
25 Nov 2022161.38161.38161.38161.38161.38-
23 Nov 2022161.38161.38161.38161.38161.38100
22 Nov 2022185.62185.62185.62185.62185.62-
21 Nov 2022175.00185.62175.00185.62185.62100
18 Nov 2022177.00194.83177.00185.85185.851,800
17 Nov 2022190.08194.15176.00186.90186.901,200
16 Nov 2022182.00182.00182.00182.00182.00100
15 Nov 2022166.76166.76166.76166.76166.76-
14 Nov 2022166.76166.76166.76166.76166.76-
11 Nov 2022166.76166.76166.76166.76166.76-
10 Nov 2022166.76166.76166.76166.76166.76100
09 Nov 2022164.24164.24164.24164.24164.24-
08 Nov 2022164.24164.24164.24164.24164.24-
07 Nov 2022181.53181.53164.24164.24164.24100
04 Nov 2022158.44174.61158.44174.61174.61100
03 Nov 2022176.75177.25176.75177.25177.25100
02 Nov 2022166.07166.07166.07166.07166.07100
01 Nov 2022179.40179.40162.32162.32162.32100
31 Oct 2022155.18171.01155.18171.01171.01100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...