Kingdee International Software Group Company Ltd (OP: KGDEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2023				146.60	0	-0.33(-0.22%)
Apr 26, 2023	146.93	146.93	146.93	146.93	6	-5.21(-3.42%)
Apr 25, 2023	152.14	152.14	152.14	152.14	1	-0.10(-0.07%)
Apr 24, 2023	147.12	152.24	147.12	152.24	5	-19.43(-11.32%)
Apr 12, 2023				171.67	0	+8.42(+5.16%)
Apr 11, 2023	163.25	163.25	163.25	163.25	5	-13.34(-7.55%)
Apr 10, 2023	176.59	176.59	176.59	176.59	2	+6.59(+3.88%)
Apr 06, 2023	173.23	173.23	170.00	170.00	100	-0.67(-0.39%)
Apr 04, 2023				170.67	0	+12.63(+7.99%)
Mar 31, 2023				158.04	0	+0.00(+0.00%)
Mar 30, 2023	158.04	158.04	158.04	158.04	1	-13.07(-7.64%)
Mar 29, 2023	171.11	171.11	171.11	171.11	3	+6.11(+3.70%)
Mar 28, 2023	172.84	172.84	165.00	165.00	121	-1.00(-0.60%)
Mar 27, 2023	166.00	166.00	166.00	166.00	2	-0.50(-0.30%)
Mar 23, 2023				166.50	0	-17.60(-9.56%)
Mar 22, 2023	184.10	184.10	184.10	184.10	15	+8.76(+5.00%)
Mar 20, 2023				175.34	0	-20.81(-10.61%)
Mar 17, 2023	215.00	215.00	196.15	196.15	100	+13.33(+7.29%)
Mar 15, 2023				182.82	0	-2.22(-1.20%)
Mar 09, 2023				185.04	0	-14.97(-7.48%)
Mar 01, 2023				200.01	0	+14.97(+8.09%)
Feb 28, 2023	185.04	185.04	185.04	185.04	26	-16.90(-8.37%)
Feb 22, 2023				201.94	0	+0.41(+0.20%)
Feb 21, 2023	201.53	201.53	201.53	201.53	2	-15.58(-7.18%)
Feb 15, 2023				217.11	0	+2.10(+0.98%)
Jan 30, 2023				215.01	0	-6.70(-3.02%)
Jan 19, 2023				221.71	0	+10.71(+5.08%)
Jan 17, 2023				211.00	0	-13.86(-6.16%)
Jan 13, 2023	228.50	228.50	224.86	224.86	1,145	+17.86(+8.63%)
Jan 12, 2023	207.00	207.00	207.00	207.00	15	-20.69(-9.09%)
Jan 10, 2023				227.69	0	-9.51(-4.01%)
Jan 09, 2023	237.20	237.20	237.20	237.20	1	+2.20(+0.94%)
Jan 04, 2023				235.00	0	+2.18(+0.94%)
Jan 03, 2023	232.82	232.82	232.82	232.82	591	+19.03(+8.90%)
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%)
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%)
Sep 02, 2022	183.73	183.73	172.21	180.98	100	-31.49(-14.82%)
Aug 18, 2022				212.47	0	-1.53(-0.71%)
Aug 16, 2022				214.00	0	-9.43(-4.22%)
Aug 12, 2022				223.43	0	+19.29(+9.45%)
Aug 10, 2022				204.14	0	-17.57(-7.92%)
Aug 05, 2022				221.71	0	-2.41(-1.08%)
Aug 04, 2022	224.12	224.12	224.12	224.12	2	+7.58(+3.50%)
Aug 01, 2022				216.54	0	+0.10(+0.05%)
Jul 29, 2022	207.77	216.44	207.77	216.44	2,338	-12.31(-5.38%)
Jul 28, 2022	228.75	228.75	228.75	228.75	1	+10.89(+5.00%)
Jul 26, 2022				217.86	0	-1.14(-0.52%)
Jul 19, 2022				219.00	0	-19.00(-7.98%)
Jun 30, 2022				238.00	0	+42.37(+21.66%)
Jun 01, 2022				195.63	0	+15.42(+8.56%)
May 27, 2022				180.21	0	-0.50(-0.28%)
May 25, 2022				180.71	0	-17.30(-8.74%)
May 23, 2022				198.01	0	+1.81(+0.92%)
May 06, 2022				196.20	0	-14.74(-6.99%)