UK markets close in 3 hours 40 minutes

Beijing Kingsoft Office Software, Inc. (688111.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
260.61-4.49 (-1.69%)
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024264.50267.29258.60260.61260.613,020,270
28 May 2024266.03270.98261.60265.10265.102,111,690
27 May 2024272.74272.89262.17266.10266.104,667,029
24 May 2024279.12281.31268.50272.50272.503,236,609
23 May 2024285.15289.89278.00281.00281.003,118,849
22 May 2024291.09291.15285.10288.00288.001,519,072
21 May 2024291.79295.80288.60291.09291.091,721,447
20 May 2024281.08293.69279.30292.99292.993,713,077
17 May 2024277.00281.88276.30281.08281.081,519,482
16 May 2024282.00283.90279.50279.50279.502,172,079
15 May 2024283.02283.02276.36278.59278.591,573,220
14 May 2024295.00295.00278.82282.00282.005,168,081
13 May 2024288.05298.23285.81292.50292.503,007,184
10 May 2024296.85299.83289.20291.55291.552,527,822
09 May 2024292.50299.19289.00296.85296.854,293,657
08 May 2024298.01298.01289.35293.66293.663,255,156
07 May 2024310.07313.00292.10297.00297.004,876,432
06 May 2024314.51324.42309.79313.00313.003,604,356
30 Apr 2024314.00317.80309.36310.00310.002,001,845
29 Apr 2024314.00323.60311.55314.00314.003,674,757
26 Apr 2024300.00314.61297.86311.50311.503,364,214
25 Apr 2024301.00302.80296.11297.01297.012,565,344
24 Apr 2024293.00305.67286.74304.70304.704,127,438
23 Apr 2024277.99288.79274.05285.75285.752,676,513
22 Apr 2024270.51279.85261.01276.50276.503,388,827
19 Apr 2024284.00287.79272.61276.24276.243,569,321
18 Apr 2024286.00291.99281.56286.81286.812,624,375
17 Apr 2024287.60290.90284.24289.22289.222,656,171
16 Apr 2024291.51296.77285.01285.01285.013,287,902
15 Apr 2024296.00298.50290.70295.21295.212,292,742
12 Apr 2024290.03300.15290.03295.99295.993,445,969
11 Apr 2024281.00290.80279.16287.76287.763,051,770
10 Apr 2024283.93283.99276.02282.08282.082,867,149
09 Apr 2024282.66285.00279.19284.18284.181,787,324
08 Apr 2024281.00288.00277.99283.69283.692,834,715
03 Apr 2024301.00301.80282.22285.00285.004,718,714
02 Apr 2024302.59305.59298.26300.90300.902,605,229
01 Apr 2024291.50311.95290.51306.44306.444,087,367
29 Mar 2024299.00300.00287.00291.00291.001,826,207
28 Mar 2024292.71303.68291.80298.99298.994,144,696
27 Mar 2024306.55307.63291.52293.00293.004,422,428
26 Mar 2024319.00327.00305.00306.40306.404,950,052
25 Mar 2024331.85333.26319.00319.00319.004,218,538
22 Mar 2024328.00336.00322.06329.74329.744,817,751
21 Mar 2024346.00368.00329.98332.07332.079,367,447
20 Mar 2024304.55332.88304.55332.32332.326,074,440
19 Mar 2024306.72316.89304.50304.55304.554,042,547
18 Mar 2024293.50309.00290.87308.10308.104,658,554
15 Mar 2024286.00293.88280.00293.81293.813,477,113
14 Mar 2024289.56293.00285.07288.00288.002,774,507
13 Mar 2024288.00295.99285.04294.00294.004,528,204
12 Mar 2024286.00289.99279.46283.18283.184,042,420
11 Mar 2024274.00281.60270.10280.54280.544,375,755
08 Mar 2024285.01285.01272.20280.00280.005,352,457
07 Mar 2024289.69291.95276.02285.00285.005,515,272
06 Mar 2024301.78301.78280.96293.10293.106,059,423
05 Mar 2024291.00311.30286.01306.27306.276,995,212
04 Mar 2024286.00294.98280.44289.45289.456,247,355
01 Mar 2024267.50284.00267.50281.41281.416,172,138
29 Feb 2024261.00273.00261.00270.95270.955,588,023
28 Feb 2024261.00280.73261.00261.60261.607,892,644
27 Feb 2024242.51262.79238.00261.40261.405,960,440
26 Feb 2024244.03246.52240.61245.00245.003,374,450
23 Feb 2024252.50254.00239.80247.04247.044,817,194
22 Feb 2024244.62258.88243.40253.30253.303,552,727
21 Feb 2024240.01249.80238.50244.05244.053,596,730
20 Feb 2024242.41246.50239.69244.66244.663,885,880
19 Feb 2024240.01247.95238.32246.57246.575,540,051
08 Feb 2024228.48246.42226.70235.38235.385,082,136
07 Feb 2024227.69233.70222.00228.22228.225,540,925
06 Feb 2024210.00229.00210.00227.53227.535,215,257
05 Feb 2024210.49216.36198.50212.00212.005,115,983
02 Feb 2024222.98224.50203.11209.86209.864,759,795
01 Feb 2024213.59232.88212.22222.46222.465,697,196
31 Jan 2024228.01229.48214.13214.22214.223,915,122
30 Jan 2024234.42234.42227.16229.48229.482,921,053
29 Jan 2024237.00239.99231.75232.50232.503,562,329
26 Jan 2024240.00244.46238.01238.40238.403,189,003
25 Jan 2024238.00246.61233.77242.46242.465,125,859
24 Jan 2024238.00241.56230.01239.40239.404,218,159
23 Jan 2024225.00237.78222.55235.52235.525,835,583
22 Jan 2024237.00237.67224.00227.32227.324,074,750
19 Jan 2024240.08243.00234.59237.72237.723,666,710
18 Jan 2024237.00242.50233.11242.16242.164,007,866
17 Jan 2024242.08243.86237.00237.50237.502,870,038
16 Jan 2024240.97242.48237.50242.44242.444,242,140
15 Jan 2024255.00257.00235.70240.58240.586,384,430
12 Jan 2024257.58263.74254.76257.33257.332,377,522
11 Jan 2024251.85260.39251.85256.70256.703,254,523
10 Jan 2024252.50257.50248.00251.10251.103,017,177
09 Jan 2024261.00266.86253.00256.37256.373,930,348
08 Jan 2024270.26273.50258.68260.40260.403,429,843
05 Jan 2024271.50273.87266.00269.95269.952,958,329
04 Jan 2024273.78277.68270.82271.75271.755,381,615
03 Jan 2024302.19302.19265.86267.00267.008,032,548
02 Jan 2024313.74317.87299.12303.43303.433,055,272
29 Dec 2023312.90317.80309.53316.20316.202,679,329
28 Dec 2023303.02318.00303.02313.55313.552,744,500
27 Dec 2023309.98316.00302.00304.67304.672,471,220
26 Dec 2023313.00313.88302.00307.70307.701,742,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...