Australia markets open in 3 hours 48 minutes

Kingdee International Software Group Company Limited (KGDEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
169.280.00 (0.00%)
As of 11:05AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022174.22169.28169.28169.28169.2820
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
28 Oct 2022145.86145.86145.86145.86145.86-
27 Oct 2022145.86145.86145.86145.86145.86100
26 Oct 2022148.23148.23148.23148.23148.23-
25 Oct 2022148.23148.23148.23148.23148.23100
24 Oct 2022141.17141.17141.17141.17141.17100
21 Oct 2022126.24126.24126.24126.24126.24-
20 Oct 2022126.24126.24126.24126.24126.24-
19 Oct 2022126.24126.24126.24126.24126.24-
18 Oct 2022126.24126.24126.24126.24126.24100
17 Oct 2022126.09126.09119.79119.79119.79100
14 Oct 2022114.92127.01114.92127.01127.01100
13 Oct 2022117.32117.32111.17111.17111.17100
12 Oct 2022111.23111.73111.23111.73111.73100
11 Oct 2022113.83113.83113.83113.83113.83100
10 Oct 2022132.23132.23119.64119.64119.64500
07 Oct 2022133.03133.03120.37126.38126.38200
06 Oct 2022129.16135.61129.16135.61135.61100
05 Oct 2022120.97120.97120.97120.97120.97-
04 Oct 2022120.97120.97120.97120.97120.97100
03 Oct 2022133.70133.70120.97121.47121.47100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...