Other OTC - Delayed Quote USD

Kingdee International Software Group Company Limited (KGDEY)

104.86 +4.56 (+4.54%)
At close: April 26 at 10:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 107.54 107.54 107.54 107.54 107.54 100
Apr 8, 2024 116.46 116.46 105.23 116.19 116.19 100
Apr 5, 2024 108.05 108.05 108.05 108.05 108.05 -
Apr 4, 2024 108.05 108.05 108.05 108.05 108.05 -
Apr 3, 2024 108.05 108.05 108.05 108.05 108.05 100
Apr 2, 2024 113.27 113.27 113.27 113.27 113.27 -
Apr 1, 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 8, 2024 100.87 100.87 100.87 100.87 100.87 100
Mar 7, 2024 104.87 104.87 104.87 104.87 104.87 100
Mar 6, 2024 97.82 97.82 97.82 97.82 97.82 -
Mar 5, 2024 105.56 105.56 97.82 97.82 97.82 100
Mar 4, 2024 104.78 109.11 104.78 109.11 109.11 100
Mar 1, 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 9, 2024 97.69 97.69 97.69 97.69 97.69 100
Feb 8, 2024 102.80 102.80 97.49 100.75 100.75 100
Feb 7, 2024 96.52 96.52 95.55 95.55 95.55 1,400
Feb 6, 2024 94.86 94.86 94.86 94.86 94.86 -
Feb 5, 2024 93.37 95.12 93.37 94.86 94.86 100
Feb 2, 2024 97.92 97.92 97.92 97.92 97.92 1,400
Feb 1, 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 9, 2024 125.00 125.00 125.00 125.00 125.00 100
Jan 8, 2024 125.00 133.92 125.00 125.00 125.00 100
Jan 5, 2024 129.82 129.82 129.82 129.82 129.82 100
Jan 4, 2024 138.72 145.01 138.72 145.01 145.01 100
Jan 3, 2024 147.58 147.58 135.47 135.47 135.47 100
Jan 2, 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 8, 2023 135.29 138.66 135.29 137.99 137.99 100
Dec 7, 2023 133.52 140.19 128.85 128.85 128.85 100
Dec 6, 2023 140.99 140.99 127.15 127.15 127.15 100
Dec 5, 2023 134.00 135.19 125.50 135.19 135.19 100
Dec 4, 2023 134.90 141.27 134.90 141.27 141.27 100
Dec 1, 2023 138.20 138.20 138.20 138.20 138.20 100
Nov 30, 2023 150.82 150.82 150.82 150.82 150.82 -
Nov 29, 2023 143.64 150.82 143.64 150.82 150.82 100
Nov 28, 2023 143.64 143.64 143.64 143.64 143.64 100
Nov 27, 2023 153.16 153.16 153.16 153.16 153.16 100
Nov 24, 2023 159.33 159.33 159.33 159.33 159.33 -
Nov 22, 2023 159.33 159.33 159.33 159.33 159.33 -
Nov 21, 2023 159.33 159.33 159.33 159.33 159.33 100
Nov 20, 2023 157.14 157.14 157.14 157.14 157.14 -
Nov 17, 2023 157.14 157.14 157.14 157.14 157.14 100
Nov 16, 2023 158.84 158.84 158.84 158.84 158.84 100
Nov 15, 2023 151.52 151.52 151.52 151.52 151.52 -
Nov 14, 2023 151.52 151.52 151.52 151.52 151.52 100
Nov 13, 2023 148.97 157.26 148.97 157.26 157.26 100
Nov 10, 2023 140.98 148.10 140.98 141.36 141.36 100
Nov 9, 2023 160.94 160.94 145.95 153.63 153.63 100
Nov 8, 2023 155.00 165.17 155.00 165.17 165.17 400
Nov 7, 2023 134.43 134.43 134.43 134.43 134.43 -
Nov 6, 2023 134.43 134.43 134.43 134.43 134.43 -
Nov 3, 2023 134.43 134.43 134.43 134.43 134.43 100
Nov 2, 2023 128.52 128.52 128.52 128.52 128.52 -
Nov 1, 2023 128.52 128.52 128.52 128.52 128.52 100
Oct 31, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 30, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 27, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 26, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 25, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 24, 2023 122.50 122.50 122.50 122.50 122.50 -
Oct 23, 2023 122.50 122.50 122.50 122.50 122.50 100
Oct 20, 2023 125.77 125.77 125.77 125.77 125.77 -
Oct 19, 2023 125.77 125.77 125.77 125.77 125.77 -
Oct 18, 2023 125.77 125.77 125.77 125.77 125.77 -
Oct 17, 2023 125.77 125.77 125.77 125.77 125.77 -
Oct 16, 2023 125.77 125.77 125.77 125.77 125.77 100
Oct 13, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 12, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 11, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 10, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 9, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 6, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 5, 2023 119.99 119.99 119.99 119.99 119.99 -
Oct 4, 2023 119.99 119.99 119.99 119.99 119.99 100
Oct 3, 2023 116.97 116.97 116.97 116.97 116.97 -
Oct 2, 2023 116.97 116.97 116.97 116.97 116.97 100
Sep 29, 2023 119.68 119.68 119.68 119.68 119.68 -
Sep 28, 2023 119.68 119.68 119.68 119.68 119.68 -
Sep 27, 2023 119.68 119.68 119.68 119.68 119.68 -
Sep 26, 2023 126.40 126.40 119.68 119.68 119.68 100
Sep 25, 2023 119.82 119.82 119.82 119.82 119.82 100
Sep 22, 2023 126.49 126.49 126.49 126.49 126.49 -
Sep 21, 2023 126.49 126.49 126.49 126.49 126.49 -
Sep 20, 2023 126.49 126.49 126.49 126.49 126.49 -
Sep 19, 2023 139.46 139.46 126.49 126.49 126.49 100
Sep 18, 2023 140.33 140.33 140.33 140.33 140.33 100
Sep 15, 2023 129.99 130.49 129.99 130.49 130.49 100
Sep 14, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 13, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 12, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 11, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 8, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 7, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 6, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 5, 2023 142.59 142.59 142.59 142.59 142.59 -
Sep 1, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 31, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 30, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 29, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 28, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 25, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 24, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 23, 2023 142.59 142.59 142.59 142.59 142.59 -
Aug 22, 2023 142.59 142.59 142.59 142.59 142.59 100
Aug 21, 2023 140.18 140.18 140.18 140.18 140.18 100
Aug 18, 2023 164.47 164.47 149.52 149.72 149.72 100
Aug 17, 2023 158.29 158.29 158.29 158.29 158.29 100
Aug 16, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 15, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 14, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 11, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 10, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 9, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 8, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 7, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 4, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 3, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 2, 2023 134.50 134.50 134.50 134.50 134.50 -
Aug 1, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 31, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 28, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 27, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 26, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 25, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 24, 2023 134.50 134.50 134.50 134.50 134.50 -
Jul 21, 2023 134.50 134.50 134.50 134.50 134.50 100
Jul 20, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 19, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 18, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 17, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 14, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 13, 2023 134.45 134.45 134.45 134.45 134.45 -
Jul 12, 2023 134.45 134.45 134.45 134.45 134.45 100
Jul 11, 2023 129.49 135.71 129.49 135.71 135.71 100
Jul 10, 2023 134.04 134.04 134.04 134.04 134.04 -
Jul 7, 2023 134.04 134.04 134.04 134.04 134.04 -
Jul 6, 2023 134.04 134.04 134.04 134.04 134.04 -
Jul 5, 2023 134.04 134.04 134.04 134.04 134.04 -
Jul 3, 2023 134.04 134.04 134.04 134.04 134.04 100
Jun 30, 2023 124.34 124.34 124.34 124.34 124.34 -
Jun 29, 2023 124.34 124.34 124.34 124.34 124.34 -
Jun 28, 2023 124.34 124.34 124.34 124.34 124.34 -
Jun 27, 2023 124.34 124.34 124.34 124.34 124.34 -
Jun 26, 2023 124.34 124.34 124.34 124.34 124.34 -
Jun 23, 2023 124.70 130.84 124.34 124.34 124.34 100
Jun 22, 2023 133.16 133.16 133.16 133.16 133.16 -
Jun 21, 2023 133.16 133.16 133.16 133.16 133.16 -
Jun 20, 2023 133.34 133.34 133.16 133.16 133.16 100
Jun 16, 2023 153.76 160.74 146.78 146.78 146.78 100
Jun 15, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 14, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 13, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 12, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 9, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 8, 2023 139.79 139.79 139.79 139.79 139.79 -
Jun 7, 2023 139.79 139.79 139.79 139.79 139.79 100
Jun 6, 2023 137.03 137.03 137.03 137.03 137.03 100
Jun 5, 2023 138.93 141.15 138.93 141.15 141.15 100
Jun 2, 2023 126.29 126.29 126.29 126.29 126.29 -
Jun 1, 2023 126.29 126.29 126.29 126.29 126.29 -
May 31, 2023 138.33 138.33 126.29 126.29 126.29 100
May 30, 2023 134.38 140.19 134.38 140.19 140.19 100
May 26, 2023 141.26 141.26 141.26 141.26 141.26 -
May 25, 2023 141.26 141.26 141.26 141.26 141.26 -
May 24, 2023 141.26 141.26 141.26 141.26 141.26 -
May 23, 2023 141.26 141.26 141.26 141.26 141.26 -
May 22, 2023 141.26 141.26 141.26 141.26 141.26 100
May 19, 2023 148.59 148.59 148.59 148.59 148.59 9,100
May 18, 2023 148.59 148.59 148.59 148.59 148.59 -
May 17, 2023 148.59 148.59 148.59 148.59 148.59 -
May 16, 2023 148.59 148.59 148.59 148.59 148.59 -
May 15, 2023 148.59 148.59 148.59 148.59 148.59 -
May 12, 2023 148.59 148.59 148.59 148.59 148.59 -
May 11, 2023 148.59 148.59 148.59 148.59 148.59 -
May 10, 2023 148.59 148.59 148.59 148.59 148.59 100
May 9, 2023 140.86 140.86 140.86 140.86 140.86 -
May 8, 2023 140.86 147.82 140.86 140.86 140.86 100
May 5, 2023 148.62 148.62 148.62 148.62 148.62 100
May 4, 2023 147.29 147.29 147.29 147.29 147.29 100
May 3, 2023 146.60 146.60 146.60 146.60 146.60 -
May 2, 2023 146.60 146.60 146.60 146.60 146.60 -
May 1, 2023 146.60 146.60 146.60 146.60 146.60 -
Apr 28, 2023 146.60 146.60 146.60 146.60 146.60 -
Apr 27, 2023 152.95 153.15 145.96 146.60 146.60 100