Kingdee International Software Group Company Limited (KGDEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:38AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| May 01, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| Apr 30, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| Apr 29, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| Apr 26, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 100 |
| Apr 25, 2024 | 98.50 | 100.65 | 98.50 | 100.31 | 100.31 | 100 |
| Apr 24, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| Apr 23, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| Apr 22, 2024 | 97.66 | 98.99 | 97.66 | 98.99 | 98.99 | 100 |
| Apr 19, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 100 |
| Apr 18, 2024 | 98.81 | 98.89 | 96.82 | 96.82 | 96.82 | 100 |
| Apr 17, 2024 | 101.59 | 101.59 | 98.94 | 98.94 | 98.94 | 100 |
| Apr 16, 2024 | 95.85 | 96.83 | 95.64 | 96.83 | 96.83 | 100 |
| Apr 15, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| Apr 12, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| Apr 11, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| Apr 10, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | 100 |
| Apr 09, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 100 |
| Apr 08, 2024 | 116.46 | 116.46 | 105.23 | 116.19 | 116.19 | 100 |
| Apr 05, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| Apr 04, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| Apr 03, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 100 |
| Apr 02, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Apr 01, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 28, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 27, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 26, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 25, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 22, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 21, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 20, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Mar 19, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | 100 |
| Mar 18, 2024 | 115.86 | 115.86 | 115.36 | 115.36 | 115.36 | 100 |
| Mar 15, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Mar 14, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Mar 13, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Mar 12, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Mar 11, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 100 |
| Mar 08, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 100 |
| Mar 07, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 100 |
| Mar 06, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| Mar 05, 2024 | 105.56 | 105.56 | 97.82 | 97.82 | 97.82 | 100 |
| Mar 04, 2024 | 104.78 | 109.11 | 104.78 | 109.11 | 109.11 | 100 |
| Mar 01, 2024 | 107.23 | 107.23 | 107.09 | 107.09 | 107.09 | 100 |
| Feb 29, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | 100 |
| Feb 28, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 100 |
| Feb 27, 2024 | 109.97 | 109.97 | 101.22 | 101.22 | 101.22 | 100 |
| Feb 26, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| Feb 23, 2024 | 98.01 | 103.12 | 98.01 | 103.12 | 103.12 | 100 |
| Feb 22, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 100 |
| Feb 21, 2024 | 103.82 | 103.82 | 103.38 | 103.38 | 103.38 | 100 |
| Feb 20, 2024 | 105.88 | 105.89 | 104.10 | 104.10 | 104.10 | 100 |
| Feb 16, 2024 | 103.31 | 108.00 | 103.31 | 108.00 | 108.00 | 100 |
| Feb 15, 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 100 |
| Feb 14, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| Feb 13, 2024 | 100.73 | 100.73 | 99.81 | 99.81 | 99.81 | 100 |
| Feb 12, 2024 | 99.63 | 102.03 | 99.63 | 102.03 | 102.03 | 100 |
| Feb 09, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 100 |
| Feb 08, 2024 | 102.80 | 102.80 | 97.49 | 100.75 | 100.75 | 100 |
| Feb 07, 2024 | 96.52 | 96.52 | 95.55 | 95.55 | 95.55 | 1,400 |
| Feb 06, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Feb 05, 2024 | 93.37 | 95.12 | 93.37 | 94.86 | 94.86 | 100 |
| Feb 02, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 1,400 |
| Feb 01, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 100 |
| Jan 31, 2024 | 99.10 | 99.70 | 95.48 | 99.66 | 99.66 | 100 |
| Jan 30, 2024 | 105.65 | 105.65 | 97.70 | 105.00 | 105.00 | 200 |
| Jan 29, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 26, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 25, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 24, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 23, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 22, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Jan 19, 2024 | 120.61 | 124.13 | 118.16 | 124.13 | 124.13 | 100 |
| Jan 18, 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | 100 |
| Jan 17, 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| Jan 16, 2024 | 132.85 | 139.47 | 132.85 | 139.47 | 139.47 | 100 |
| Jan 12, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| Jan 11, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| Jan 10, 2024 | 125.00 | 126.39 | 125.00 | 126.39 | 126.39 | 100 |
| Jan 09, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| Jan 08, 2024 | 125.00 | 133.92 | 125.00 | 125.00 | 125.00 | 100 |
| Jan 05, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | 100 |
| Jan 04, 2024 | 138.72 | 145.01 | 138.72 | 145.01 | 145.01 | 100 |
| Jan 03, 2024 | 147.58 | 147.58 | 135.47 | 135.47 | 135.47 | 100 |
| Jan 02, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| Dec 29, 2023 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
| Dec 28, 2023 | 143.21 | 143.21 | 136.34 | 136.34 | 136.34 | 100 |
| Dec 27, 2023 | 126.98 | 134.65 | 126.98 | 134.65 | 134.65 | 100 |
| Dec 26, 2023 | 130.95 | 134.40 | 130.95 | 134.40 | 134.40 | 100 |
| Dec 22, 2023 | 139.94 | 140.46 | 133.29 | 140.46 | 140.46 | 100 |
| Dec 21, 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| Dec 20, 2023 | 125.97 | 132.26 | 125.94 | 125.94 | 125.94 | 100 |
| Dec 19, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Dec 18, 2023 | 125.00 | 135.87 | 125.00 | 125.00 | 125.00 | 100 |
| Dec 15, 2023 | 143.67 | 143.67 | 130.13 | 143.03 | 143.03 | 100 |
| Dec 14, 2023 | 146.25 | 146.26 | 134.60 | 146.26 | 146.26 | 100 |
| Dec 13, 2023 | 142.49 | 142.49 | 129.09 | 141.86 | 141.86 | 100 |
| Dec 12, 2023 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 100 |
| Dec 11, 2023 | 140.83 | 144.88 | 136.78 | 137.95 | 137.95 | 100 |
| Dec 08, 2023 | 135.29 | 138.66 | 135.29 | 137.99 | 137.99 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.