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 )

97.86 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 11, 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 (%)
Dec 29, 2022 213.79 0 +14.79(+7.43%)
Dec 27, 2022 199.00 0 -17.98(-8.29%)
Dec 23, 2022 216.98 216.98 216.98 216.98 100 +17.98(+9.04%)
Dec 22, 2022 205.00 205.00 199.00 199.00 106 +2.00(+1.02%)
Dec 21, 2022 200.00 200.00 197.00 197.00 30 +1.70(+0.87%)
Dec 20, 2022 186.00 200.55 186.00 195.30 9 -3.70(-1.86%)
Dec 19, 2022 207.89 207.89 199.00 199.00 106 +4.87(+2.51%)
Dec 16, 2022 194.13 194.13 194.13 194.13 100 -1.87(-0.95%)
Dec 13, 2022 196.00 0 +9.33(+5.00%)
Dec 12, 2022 188.73 188.73 186.67 186.67 7 -24.02(-11.40%)
Dec 09, 2022 210.16 211.55 208.75 210.69 100 +6.49(+3.18%)
Dec 08, 2022 204.20 204.20 204.20 204.20 667 +16.30(+8.67%)
Dec 07, 2022 185.64 196.63 185.64 187.90 662 +0.63(+0.34%)
Dec 06, 2022 195.36 195.36 187.27 187.27 26 +1.22(+0.66%)
Dec 05, 2022 186.05 186.05 186.05 186.05 5 +16.77(+9.90%)
Dec 02, 2022 174.22 177.17 165.26 169.28 100 +3.35(+2.02%)
Dec 01, 2022 165.93 173.53 165.93 165.93 3 +9.54(+6.10%)
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%)
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.