Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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-
13 July 2022238.00238.00238.00238.00238.00-
12 July 2022238.00238.00238.00238.00238.00-
11 July 2022238.00238.00238.00238.00238.00-
08 July 2022238.00238.00238.00238.00238.00-
07 July 2022238.00238.00238.00238.00238.00-
06 July 2022238.00238.00238.00238.00238.00-
05 July 2022238.00238.00238.00238.00238.00-
01 July 2022238.00238.00238.00238.00238.00-
30 June 2022238.00238.00238.00238.00238.002,100
29 June 2022195.63195.63195.63195.63195.63-
28 June 2022195.63195.63195.63195.63195.63-
27 June 2022195.63195.63195.63195.63195.63-
24 June 2022195.63195.63195.63195.63195.63-
23 June 2022195.63195.63195.63195.63195.63-
22 June 2022195.63195.63195.63195.63195.63-
21 June 2022195.63195.63195.63195.63195.63-
17 June 2022195.63195.63195.63195.63195.63-
16 June 2022195.63195.63195.63195.63195.63-
15 June 2022195.63195.63195.63195.63195.63-
14 June 2022195.63195.63195.63195.63195.63-
13 June 2022195.63195.63195.63195.63195.63-
10 June 2022195.63195.63195.63195.63195.63-
09 June 2022195.63195.63195.63195.63195.63-
08 June 2022195.63195.63195.63195.63195.63-
07 June 2022195.63195.63195.63195.63195.63-
06 June 2022195.63195.63195.63195.63195.63-
03 June 2022195.63195.63195.63195.63195.63-
02 June 2022195.63195.63195.63195.63195.63-
01 June 2022195.63195.63195.63195.63195.63100
31 May 2022180.21180.21180.21180.21180.21-
27 May 2022180.21180.21180.21180.21180.21100
26 May 2022180.71180.71180.71180.71180.71-
25 May 2022180.71180.71180.71180.71180.71100
24 May 2022198.01198.01198.01198.01198.01-
23 May 2022198.01198.01198.01198.01198.01100
20 May 2022196.20196.20196.20196.20196.20-
19 May 2022196.20196.20196.20196.20196.20-
18 May 2022196.20196.20196.20196.20196.20-
17 May 2022196.20196.20196.20196.20196.20-
16 May 2022196.20196.20196.20196.20196.20-
13 May 2022196.20196.20196.20196.20196.20-
12 May 2022196.20196.20196.20196.20196.20-
11 May 2022196.20196.20196.20196.20196.20-
10 May 2022196.20196.20196.20196.20196.20-
09 May 2022196.20196.20196.20196.20196.20-
06 May 2022196.20196.20196.20196.20196.20100
05 May 2022210.94210.94210.94210.94210.94-
04 May 2022210.94210.94210.94210.94210.94-
03 May 2022210.94210.94210.94210.94210.94100
02 May 2022199.05199.05199.05199.05199.05-
29 Apr 2022199.05199.05199.05199.05199.058,200
28 Apr 2022171.64171.64171.64171.64171.64-
27 Apr 2022171.64171.64171.64171.64171.64100
26 Apr 2022170.31170.31170.31170.31170.31-
25 Apr 2022170.31170.31170.31170.31170.31100
22 Apr 2022187.35187.35187.35187.35187.35-
21 Apr 2022187.35187.35187.35187.35187.35-
20 Apr 2022187.35187.35187.35187.35187.35700
19 Apr 2022193.51193.51187.35187.35187.35100
18 Apr 2022204.79204.79204.79204.79204.79-
14 Apr 2022204.79204.79204.79204.79204.79-
13 Apr 2022204.79204.79204.79204.79204.79100
12 Apr 2022208.24208.24208.24208.24208.24100
11 Apr 2022230.54230.54230.54230.54230.54-
08 Apr 2022230.54230.54230.54230.54230.54-
07 Apr 2022230.54230.54230.54230.54230.54-
06 Apr 2022230.54230.54230.54230.54230.54-
05 Apr 2022230.54230.54230.54230.54230.54-
04 Apr 2022230.54230.54230.54230.54230.54100
01 Apr 2022208.03208.03208.03208.03208.03-
31 Mar 2022208.03208.03208.03208.03208.03-
30 Mar 2022208.03208.03208.03208.03208.03-
29 Mar 2022208.03208.03208.03208.03208.03-
28 Mar 2022208.03208.03208.03208.03208.03-
25 Mar 2022213.22213.22213.22213.22213.22-
24 Mar 2022213.22213.22213.22213.22213.22-
23 Mar 2022213.22213.22213.22213.22213.22-
22 Mar 2022213.22213.22213.22213.22213.22700
21 Mar 2022196.60196.60196.60196.60196.60-
18 Mar 2022196.60196.60196.60196.60196.60-
17 Mar 2022196.60196.60196.60196.60196.60-
16 Mar 2022196.60197.10196.60196.60196.60200
15 Mar 2022163.36172.91163.36172.91172.91100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...