Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS
· Delayed Price · Currency is USD
196.16
0.00 (0.00%)
Jul 7, 2025, 4:00 PM EDT
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 7, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 3, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 2, 2025 | 198.73 | 198.73 | 196.16 | 196.16 | 196.16 | 3.64% | 4 |
| Jul 1, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 30, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 27, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 26, 2025 | 206.87 | 206.87 | 189.27 | 189.27 | 189.27 | -4.96% | 2 |
| Jun 25, 2025 | 200.44 | 200.44 | 199.14 | 199.14 | 199.14 | 3.86% | 2 |
| Jun 24, 2025 | 199.66 | 199.77 | 190.00 | 191.75 | 191.75 | 6.48% | 134 |
| Jun 23, 2025 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | 0.62% | 1 |
| Jun 20, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - | - |
| Jun 18, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - | - |
| Jun 17, 2025 | 180.02 | 180.02 | 178.96 | 178.96 | 178.96 | 1.14% | 3 |
| Jun 16, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 1.97% | 1 |
| Jun 13, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | - | - |
| Jun 12, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 2.76% | 62 |
| Jun 11, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -5.12% | 1 |
| Jun 10, 2025 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | - | - |
| Jun 9, 2025 | 182.00 | 182.00 | 177.96 | 177.96 | 177.96 | 8.86% | 11 |
| Jun 6, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 2.32% | 1 |
| Jun 5, 2025 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | 1.79% | 1 |
| Jun 4, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 4.66% | 1 |
| Jun 3, 2025 | 151.09 | 151.09 | 149.96 | 149.96 | 149.96 | 1.75% | 4 |
| Jun 2, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - | - |
| May 30, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -8.43% | 1 |
| May 29, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 28, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 27, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 2.41% | 1 |
| May 23, 2025 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | 2.14% | 15 |
| May 22, 2025 | 156.71 | 156.71 | 153.87 | 153.87 | 153.87 | -13.08% | 9 |
| May 21, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - | - |
| May 20, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - | - |
| May 19, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | -0.26% | 1 |
| May 16, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 15, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 14, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 13, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.56% | 7 |
| May 12, 2025 | 177.38 | 178.50 | 172.85 | 178.50 | 178.50 | 9.64% | 4 |
| May 9, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -5.64% | 1 |
| May 8, 2025 | 171.71 | 172.54 | 171.71 | 172.54 | 172.54 | -0.18% | 2 |
| May 7, 2025 | 172.72 | 172.84 | 172.72 | 172.84 | 172.84 | -1.90% | 63 |
| May 6, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 2.19% | 2 |
| May 5, 2025 | 178.56 | 178.56 | 172.42 | 172.42 | 172.42 | 0.72% | 2 |
| May 2, 2025 | 179.23 | 189.27 | 171.18 | 171.18 | 171.18 | 6.63% | 15 |
| May 1, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - | - |
| Apr 30, 2025 | 160.26 | 160.53 | 160.26 | 160.53 | 160.53 | 2.65% | 84 |
| Apr 29, 2025 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - | - |
| Apr 28, 2025 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 4.18% | 1 |
| Apr 25, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - | - |