Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingdee International Software Group Company Ltd (OP: KGDEY )

112.60 UNCHANGED
Last Price Updated: 2:31 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2022 156.39 0 +4.61(+3.04%)
Nov 28, 2022 153.05 153.05 151.78 151.78 51 -9.60(-5.95%)
Nov 23, 2022 161.38 0 -24.24(-13.06%)
Nov 21, 2022 185.62 0 -0.23(-0.12%)
Nov 18, 2022 177.00 194.83 177.00 185.85 1,795 -1.05(-0.56%)
Nov 17, 2022 190.08 194.15 176.00 186.90 1,181 +4.90(+2.69%)
Nov 16, 2022 182.00 182.00 182.00 182.00 3 +15.24(+9.14%)
Nov 10, 2022 166.76 0 +2.52(+1.53%)
Nov 07, 2022 164.24 0 -10.37(-5.94%)
Nov 04, 2022 174.61 174.61 158.44 174.61 100 -2.64(-1.49%)
Nov 03, 2022 176.75 177.25 176.75 177.25 12 +11.18(+6.73%)
Nov 02, 2022 166.07 166.07 166.07 166.07 1 +3.75(+2.31%)
Nov 01, 2022 179.40 179.40 162.32 162.32 37 -8.69(-5.08%)
Oct 31, 2022 155.18 171.01 155.18 171.01 5 +25.15(+17.24%)
Oct 27, 2022 145.86 0 -2.37(-1.60%)
Oct 25, 2022 148.23 0 +7.06(+5.00%)
Oct 24, 2022 141.17 141.17 141.17 141.17 4 +14.93(+11.83%)
Oct 18, 2022 126.24 0 +6.45(+5.38%)
Oct 17, 2022 126.09 126.09 119.79 119.79 8 -7.22(-5.68%)
Oct 14, 2022 114.92 127.01 114.92 127.01 100 +15.84(+14.25%)
Oct 13, 2022 117.32 117.32 111.17 111.17 50 -0.56(-0.50%)
Oct 12, 2022 111.23 111.73 111.23 111.73 8 -2.10(-1.84%)
Oct 11, 2022 113.83 113.83 113.83 113.83 13 -5.81(-4.86%)
Oct 10, 2022 132.23 132.23 119.64 119.64 536 -6.74(-5.33%)
Oct 07, 2022 133.03 133.03 120.37 126.38 246 -9.23(-6.81%)
Oct 06, 2022 129.16 135.61 129.16 135.61 5 +14.64(+12.10%)
Oct 04, 2022 120.97 0 -0.50(-0.41%)
Oct 03, 2022 133.70 133.70 120.97 121.47 11 -13.38(-9.92%)
Sep 30, 2022 134.85 134.85 134.85 134.85 100 +6.42(+5.00%)
Sep 29, 2022 134.66 134.67 128.43 128.43 553 +1.22(+0.96%)
Sep 28, 2022 127.21 127.21 127.21 127.21 2 -12.46(-8.92%)
Sep 27, 2022 143.37 147.02 133.02 139.67 1,096 -12.32(-8.11%)
Sep 21, 2022 151.99 0 -2.90(-1.87%)
Sep 19, 2022 154.89 0 +0.00(+0.00%)
Sep 16, 2022 154.89 178.59 154.89 154.89 100 +0.00(+0.00%)
Sep 15, 2022 166.15 182.21 154.89 154.89 441 +0.00(+0.00%)
Sep 14, 2022 154.89 154.89 154.89 154.89 2 -15.01(-8.83%)
Sep 13, 2022 183.02 183.02 169.90 169.90 431 -15.55(-8.39%)
Sep 12, 2022 185.45 185.45 185.45 185.45 4 +9.94(+5.66%)
Sep 09, 2022 175.51 175.51 175.51 175.51 100 +8.35(+5.00%)
Sep 08, 2022 167.16 167.16 161.73 167.16 4 +2.59(+1.57%)
Sep 07, 2022 164.57 164.57 164.57 164.57 1 -6.11(-3.58%)
Sep 06, 2022 170.68 170.68 170.68 170.68 6 -10.30(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.