UK markets open in 6 hours 45 minutes

Kingdee International Software Group Company Limited (KGDEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
238.00+42.37 (+21.66%)
At close: 02:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022238.00238.00238.00238.00238.002,052
29 Jun 2022195.63195.63195.63195.63195.63-
28 Jun 2022195.63195.63195.63195.63195.63-
27 Jun 2022195.63195.63195.63195.63195.63-
24 Jun 2022195.63195.63195.63195.63195.63-
23 Jun 2022195.63195.63195.63195.63195.63-
22 Jun 2022195.63195.63195.63195.63195.63-
21 Jun 2022195.63195.63195.63195.63195.63-
17 Jun 2022195.63195.63195.63195.63195.63-
16 Jun 2022195.63195.63195.63195.63195.63-
15 Jun 2022195.63195.63195.63195.63195.63-
14 Jun 2022195.63195.63195.63195.63195.63-
13 Jun 2022195.63195.63195.63195.63195.63-
10 Jun 2022195.63195.63195.63195.63195.63-
09 Jun 2022195.63195.63195.63195.63195.63-
08 Jun 2022195.63195.63195.63195.63195.63-
07 Jun 2022195.63195.63195.63195.63195.63-
06 Jun 2022195.63195.63195.63195.63195.63-
03 Jun 2022195.63195.63195.63195.63195.63-
02 Jun 2022195.63195.63195.63195.63195.63-
01 Jun 2022195.63195.63195.63195.63195.63100
31 May 2022180.21180.21180.21180.21180.21-
27 May 2022180.21180.21180.21180.21180.21100
26 May 2022180.71180.71180.71180.71180.71-
25 May 2022180.71180.71180.71180.71180.71100
24 May 2022198.01198.01198.01198.01198.01-
23 May 2022198.01198.01198.01198.01198.01100
20 May 2022196.20196.20196.20196.20196.20-
19 May 2022196.20196.20196.20196.20196.20-
18 May 2022196.20196.20196.20196.20196.20-
17 May 2022196.20196.20196.20196.20196.20-
16 May 2022196.20196.20196.20196.20196.20-
13 May 2022196.20196.20196.20196.20196.20-
12 May 2022196.20196.20196.20196.20196.20-
11 May 2022196.20196.20196.20196.20196.20-
10 May 2022196.20196.20196.20196.20196.20-
09 May 2022196.20196.20196.20196.20196.20-
06 May 2022196.20196.20196.20196.20196.20100
05 May 2022210.94210.94210.94210.94210.94-
04 May 2022210.94210.94210.94210.94210.94-
03 May 2022210.94210.94210.94210.94210.94100
02 May 2022199.05199.05199.05199.05199.05-
29 Apr 2022199.05199.05199.05199.05199.058,200
28 Apr 2022171.64171.64171.64171.64171.64-
27 Apr 2022171.64171.64171.64171.64171.64100
26 Apr 2022170.31170.31170.31170.31170.31-
25 Apr 2022170.31170.31170.31170.31170.31100
22 Apr 2022187.35187.35187.35187.35187.35-
21 Apr 2022187.35187.35187.35187.35187.35-
20 Apr 2022187.35187.35187.35187.35187.35700
19 Apr 2022193.51193.51187.35187.35187.35100
18 Apr 2022204.79204.79204.79204.79204.79-
14 Apr 2022204.79204.79204.79204.79204.79-
13 Apr 2022204.79204.79204.79204.79204.79100
12 Apr 2022208.24208.24208.24208.24208.24100
11 Apr 2022230.54230.54230.54230.54230.54-
08 Apr 2022230.54230.54230.54230.54230.54-
07 Apr 2022230.54230.54230.54230.54230.54-
06 Apr 2022230.54230.54230.54230.54230.54-
05 Apr 2022230.54230.54230.54230.54230.54-
04 Apr 2022230.54230.54230.54230.54230.54100
01 Apr 2022208.03208.03208.03208.03208.03-
31 Mar 2022208.03208.03208.03208.03208.03-
30 Mar 2022208.03208.03208.03208.03208.03-
29 Mar 2022208.03208.03208.03208.03208.03-
28 Mar 2022208.03208.03208.03208.03208.03-
25 Mar 2022213.22213.22213.22213.22213.22-
24 Mar 2022213.22213.22213.22213.22213.22-
23 Mar 2022213.22213.22213.22213.22213.22-
22 Mar 2022213.22213.22213.22213.22213.22700
21 Mar 2022196.60196.60196.60196.60196.60-
18 Mar 2022196.60196.60196.60196.60196.60-
17 Mar 2022196.60196.60196.60196.60196.60-
16 Mar 2022196.60197.10196.60196.60196.60200
15 Mar 2022163.36172.91163.36172.91172.91100
14 Mar 2022167.46167.46167.46167.46167.46-
11 Mar 2022199.99199.99189.06189.06189.06400
10 Mar 2022202.50202.50202.50202.50202.502,400
09 Mar 2022209.03209.03209.03209.03209.03100
08 Mar 2022240.95240.95240.95240.95240.95-
07 Mar 2022240.95240.95240.95240.95240.95-
04 Mar 2022240.95240.95240.95240.95240.95-
03 Mar 2022240.95240.95240.95240.95240.95-
02 Mar 2022240.95240.95240.95240.95240.95-
01 Mar 2022240.95240.95240.95240.95240.95-
28 Feb 2022240.95240.95240.95240.95240.95100
25 Feb 2022250.47250.47250.47250.47250.47100
24 Feb 2022242.90242.90228.29228.29228.29100
23 Feb 2022249.97249.97249.97249.97249.97-
22 Feb 2022249.97249.97249.97249.97249.97-
18 Feb 2022249.97249.97249.97249.97249.97-
17 Feb 2022249.97249.97249.97249.97249.97-
16 Feb 2022249.97249.97249.97249.97249.97-
15 Feb 2022249.97249.97249.97249.97249.97100
14 Feb 2022249.99249.99249.99249.99249.99100
11 Feb 2022237.28237.28237.28237.28237.28-
10 Feb 2022237.28237.28237.28237.28237.28-
09 Feb 2022237.28237.28237.28237.28237.28-
08 Feb 2022237.28237.28237.28237.28237.28400
07 Feb 2022242.79242.79242.79242.79242.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...