Kingdee Software ADR

KGDEY
🏛️ usa →
209.56
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-21 316.43 326.43 316.43 326.43 0.0M
2021-12-20 289.00 289.00 289.00 289.00 0.0M
2021-12-16 293.73 299.10 293.73 299.10 0.0M
2021-12-14 285.00 291.33 272.80 272.80 0.0M
2021-12-13 285.45 285.45 285.45 285.45 0.0M
2021-12-10 289.09 289.09 289.09 289.09 0.0M
2021-12-09 306.95 306.95 306.95 306.95 0.0M
2021-12-08 299.99 300.97 299.99 300.97 0.0M
2021-12-07 296.05 296.05 296.05 296.05 0.0M
2021-12-01 290.85 290.85 290.85 290.85 0.0M
2021-11-29 289.75 301.99 287.53 287.53 0.0M
2021-11-24 307.00 307.00 307.00 307.00 0.0M
2021-11-23 320.01 320.01 312.49 312.49 0.0M
2021-11-17 344.04 344.04 344.04 344.04 0.0M
2021-11-05 317.91 317.91 317.91 317.91 0.0M
2021-11-04 332.00 332.00 332.00 332.00 0.0M
2021-11-03 322.17 322.17 319.85 319.85 0.0M
2021-10-29 322.17 322.18 322.17 322.18 0.0M
2021-10-27 345.00 345.00 345.00 345.00 0.0M
2021-10-19 343.96 353.21 343.96 352.00 0.0M
2021-10-15 332.41 332.41 332.41 332.41 0.0M
2021-10-04 328.71 328.71 328.71 328.71 0.0M
2021-10-01 324.00 324.00 324.00 324.00 0.0M
2021-09-30 330.29 330.29 330.10 330.10 0.0M
2021-09-29 332.82 332.82 328.30 328.30 0.0M
2021-09-28 326.66 327.94 325.61 325.61 0.0M
2021-09-27 315.00 315.00 315.00 315.00 0.0M
2021-09-24 312.50 312.50 312.50 312.50 0.0M
2021-09-23 316.42 324.75 314.99 314.99 0.0M
2021-09-22 320.00 320.00 312.00 313.25 0.0M
2021-09-21 312.65 327.69 312.65 316.25 0.0M
2021-09-20 310.50 320.64 308.01 309.02 0.0M
2021-09-17 320.00 325.30 319.80 325.30 0.0M
2021-09-16 311.96 321.83 311.96 319.99 0.0M
2021-08-24 343.53 343.53 343.53 343.53 0.0M
2021-08-20 311.59 311.59 311.59 311.59 0.0M
2021-08-18 288.60 288.60 288.60 288.60 0.0M
2021-08-17 300.80 300.80 300.80 300.80 0.0M
2021-08-16 311.00 311.00 311.00 311.00 0.0M
2021-08-09 311.12 311.12 311.00 311.00 0.0M
2021-08-04 317.77 317.77 317.77 317.77 0.0M
2021-07-28 313.18 313.18 313.18 313.18 0.0M
2021-07-16 323.02 323.02 323.02 323.02 0.0M
2021-07-07 311.70 311.70 311.70 311.70 0.0M
2021-07-01 343.30 343.30 338.31 338.31 0.0M
2021-06-16 336.67 336.67 336.67 336.67 0.0M
2021-06-07 375.00 375.00 375.00 375.00 0.0M
2021-06-04 378.29 378.29 378.29 378.29 0.0M
2021-05-26 388.64 388.64 388.64 388.64 0.0M
2021-05-25 381.00 381.00 381.00 381.00 0.0M
2021-05-21 329.64 329.64 329.64 329.64 0.0M
2021-05-20 345.52 345.52 345.52 345.52 0.0M
2021-05-10 308.82 308.82 300.00 300.00 0.0M
2021-05-06 313.00 313.00 313.00 313.00 0.0M
2021-05-05 316.00 316.00 313.00 313.00 0.0M
2021-04-23 338.00 340.00 338.00 340.00 0.0M
2021-04-22 336.90 336.90 336.90 336.90 0.0M
2021-04-21 314.00 314.00 314.00 314.00 0.0M
2021-04-19 314.12 314.12 314.12 314.12 0.0M
2021-04-14 314.12 314.12 314.12 314.12 0.0M
2021-04-13 300.00 300.00 300.00 300.00 0.0M
2021-04-07 338.25 338.25 338.25 338.25 0.0M
2021-03-18 340.00 340.00 340.00 340.00 0.0M
2021-03-15 315.00 315.00 315.00 315.00 0.0M
2021-03-11 328.56 328.56 324.07 324.07 0.0M
2021-03-10 328.56 328.56 328.56 328.56 0.0M
2021-03-09 319.90 319.90 319.90 319.90 0.0M
2021-03-08 337.63 337.63 337.63 337.63 0.0M
2021-03-03 378.00 378.00 378.00 378.00 0.0M
2021-03-02 373.99 373.99 373.99 373.99 0.0M
2021-02-25 360.99 360.99 360.99 360.99 0.0M
2021-02-24 391.00 407.95 387.96 407.95 0.0M
2021-02-23 448.73 448.73 420.00 420.00 0.0M
2021-02-22 440.00 467.33 440.00 467.33 0.0M
2021-02-18 483.55 484.05 483.55 484.05 0.0M
2021-02-17 519.99 519.99 519.99 519.99 0.0M
2021-02-16 523.53 523.53 523.53 523.53 0.0M
2021-02-01 429.84 429.84 429.84 429.84 0.0M
2021-01-29 415.00 415.00 415.00 415.00 0.0M
2021-01-28 405.00 412.05 403.98 412.05 0.0M
2021-01-26 450.00 450.00 450.00 450.00 0.0M
2021-01-22 427.49 427.49 427.49 427.49 0.0M
2021-01-21 412.85 412.85 412.85 412.85 0.0M
2021-01-14 358.88 358.88 358.88 358.88 0.0M
2021-01-13 334.46 340.00 334.46 340.00 0.0M
2021-01-12 350.48 350.48 349.60 349.60 0.0M
2021-01-11 360.00 360.00 360.00 360.00 0.0M
2021-01-08 372.00 372.00 353.76 366.00 0.0M
2021-01-07 370.00 370.00 342.59 368.75 0.0M
2021-01-05 393.22 393.22 370.00 393.22 0.0M
2021-01-04 407.39 407.39 407.39 407.39 0.0M