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

169.28

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	174.22	169.28	169.28	169.28	169.28	20
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
28 Oct 2022	145.86	145.86	145.86	145.86	145.86	-
27 Oct 2022	145.86	145.86	145.86	145.86	145.86	100
26 Oct 2022	148.23	148.23	148.23	148.23	148.23	-
25 Oct 2022	148.23	148.23	148.23	148.23	148.23	100
24 Oct 2022	141.17	141.17	141.17	141.17	141.17	100
21 Oct 2022	126.24	126.24	126.24	126.24	126.24	-
20 Oct 2022	126.24	126.24	126.24	126.24	126.24	-
19 Oct 2022	126.24	126.24	126.24	126.24	126.24	-
18 Oct 2022	126.24	126.24	126.24	126.24	126.24	100
17 Oct 2022	126.09	126.09	119.79	119.79	119.79	100
14 Oct 2022	114.92	127.01	114.92	127.01	127.01	100
13 Oct 2022	117.32	117.32	111.17	111.17	111.17	100
12 Oct 2022	111.23	111.73	111.23	111.73	111.73	100
11 Oct 2022	113.83	113.83	113.83	113.83	113.83	100
10 Oct 2022	132.23	132.23	119.64	119.64	119.64	500
07 Oct 2022	133.03	133.03	120.37	126.38	126.38	200
06 Oct 2022	129.16	135.61	129.16	135.61	135.61	100
05 Oct 2022	120.97	120.97	120.97	120.97	120.97	-
04 Oct 2022	120.97	120.97	120.97	120.97	120.97	100
03 Oct 2022	133.70	133.70	120.97	121.47	121.47	100
30 Sept 2022	134.85	134.85	134.85	134.85	134.85	100
29 Sept 2022	134.66	134.67	128.43	128.43	128.43	100
28 Sept 2022	127.21	127.21	127.21	127.21	127.21	100
27 Sept 2022	147.02	147.02	133.02	139.67	139.67	600
26 Sept 2022	151.99	151.99	151.99	151.99	151.99	-
23 Sept 2022	151.99	151.99	151.99	151.99	151.99	-
22 Sept 2022	151.99	151.99	151.99	151.99	151.99	-
21 Sept 2022	151.99	151.99	151.99	151.99	151.99	100
20 Sept 2022	154.89	154.89	154.89	154.89	154.89	-
19 Sept 2022	154.89	154.89	154.89	154.89	154.89	100
16 Sept 2022	154.89	178.59	154.89	154.89	154.89	100
15 Sept 2022	166.15	182.21	154.89	154.89	154.89	400
14 Sept 2022	154.89	154.89	154.89	154.89	154.89	100
13 Sept 2022	183.02	183.02	169.90	169.90	169.90	400
12 Sept 2022	185.45	185.45	185.45	185.45	185.45	100
09 Sept 2022	175.51	175.51	175.51	175.51	175.51	100
08 Sept 2022	161.73	167.15	161.73	167.15	167.15	100
07 Sept 2022	164.57	164.57	164.57	164.57	164.57	100
06 Sept 2022	170.68	170.68	170.68	170.68	170.68	100
02 Sept 2022	183.73	183.73	172.21	180.98	180.98	100
01 Sept 2022	212.47	212.47	212.47	212.47	212.47	-
31 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
30 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
29 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
26 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
25 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
24 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
23 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
22 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
19 Aug 2022	212.47	212.47	212.47	212.47	212.47	-
18 Aug 2022	203.47	212.47	203.47	212.47	212.47	100
17 Aug 2022	214.00	214.00	214.00	214.00	214.00	-
16 Aug 2022	214.00	214.00	214.00	214.00	214.00	800
15 Aug 2022	223.43	223.43	223.43	223.43	223.43	-
12 Aug 2022	223.43	223.43	223.43	223.43	223.43	100
11 Aug 2022	204.14	204.14	204.14	204.14	204.14	-
10 Aug 2022	204.14	204.14	204.14	204.14	204.14	100
09 Aug 2022	221.71	221.71	221.71	221.71	221.71	-
08 Aug 2022	221.71	221.71	221.71	221.71	221.71	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,527.80+24.30(+0.32%)

AUD/USD0.6703-0.0093(-1.37%)

ASX 2007,325.60+24.10(+0.33%)

OIL77.64-2.34(-2.93%)

GOLD1,779.20-30.40(-1.68%)

BTC-AUD25,451.96-223.52(-0.87%)

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

Kingdee International Software Group Company Limited (KGDEY)

ALL ORDS
7,527.80
+24.30(+0.32%)

AUD/USD
0.6703
-0.0093(-1.37%)

ASX 200
7,325.60
+24.10(+0.33%)

OIL
77.64
-2.34(-2.93%)

GOLD
1,779.20
-30.40(-1.68%)

BTC-AUD
25,451.96
-223.52(-0.87%)