Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS
· Delayed Price · Currency is USD
99.32
0.00 (0.00%)
Jan 10, 2025, 3:00 PM EST
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 10, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 8, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 7, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 6, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 3, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - | - |
| Jan 2, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -8.79% | 2 |
| Dec 31, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - | - |
| Dec 30, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - | - |
| Dec 27, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - | - |
| Dec 26, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - | - |
| Dec 24, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - | - |
| Dec 23, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | -1.68% | 1 |
| Dec 20, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 0.11% | 3 |
| Dec 19, 2024 | 110.80 | 110.90 | 110.63 | 110.63 | 110.63 | -0.32% | 8 |
| Dec 18, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 1.07% | 10 |
| Dec 17, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | - |
| Dec 16, 2024 | 109.30 | 109.80 | 109.30 | 109.80 | 109.80 | -2.81% | 4 |
| Dec 13, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 0.70% | 1 |
| Dec 12, 2024 | 112.33 | 124.29 | 112.19 | 112.19 | 112.19 | -4.03% | 15 |
| Dec 11, 2024 | 125.51 | 129.24 | 116.73 | 116.90 | 116.90 | -2.20% | 44 |
| Dec 10, 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 12.20% | 1 |
| Dec 9, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - | - |
| Dec 6, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - | - |
| Dec 5, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - | - |
| Dec 4, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - | - |
| Dec 3, 2024 | 117.02 | 117.02 | 106.53 | 106.53 | 106.53 | -5.32% | 6 |
| Dec 2, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | 11.74% | 1 |
| Nov 29, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - | - |
| Nov 27, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - | - |
| Nov 26, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | -11.71% | 1 |
| Nov 25, 2024 | 111.13 | 114.05 | 111.13 | 114.05 | 114.05 | 7.75% | 2 |
| Nov 22, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - | - |
| Nov 21, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - | - |
| Nov 20, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - | - |
| Nov 19, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - | - |
| Nov 18, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - | - |
| Nov 15, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | 5.77% | 1 |
| Nov 14, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - | - |
| Nov 13, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - | - |
| Nov 12, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -6.87% | 1 |
| Nov 11, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 5.46% | 2 |
| Nov 8, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 3.92% | 1 |
| Nov 7, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | - |
| Nov 6, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | - |
| Nov 5, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | - |
| Nov 4, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - | - |
| Nov 1, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -5.14% | 1 |
| Oct 31, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - | - |
| Oct 30, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - | - |
| Oct 29, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - | - |
| Oct 28, 2024 | 112.12 | 112.12 | 103.36 | 103.36 | 103.36 | 3.12% | 6 |
| Oct 25, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | 0.76% | 2 |
| Oct 24, 2024 | 98.07 | 99.47 | 98.07 | 99.47 | 99.47 | -2.99% | 5 |
| Oct 23, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - | - |
| Oct 22, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - | - |
| Oct 21, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - | - |
| Oct 18, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - | - |
| Oct 17, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - | - |
| Oct 16, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | -9.37% | 2 |
| Oct 15, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -5.60% | 1 |
| Oct 14, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - | - |
| Oct 11, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - | - |
| Oct 10, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - | - |
| Oct 9, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 2.22% | 1 |
| Oct 8, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -14.67% | 2 |
| Oct 7, 2024 | 136.61 | 137.40 | 136.61 | 137.40 | 137.40 | 3.32% | 199 |
| Oct 4, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 12.10% | 16 |
| Oct 3, 2024 | 115.14 | 118.64 | 115.14 | 118.64 | 118.64 | -5.24% | 21 |
| Oct 2, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 15.74% | 728 |
| Oct 1, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | -1.27% | 20 |
| Sep 30, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 28.00% | 74 |
| Sep 27, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | - |
| Sep 26, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | - |
| Sep 25, 2024 | 82.92 | 85.60 | 82.92 | 85.60 | 85.60 | 0.17% | 5 |
| Sep 24, 2024 | 83.99 | 89.33 | 83.99 | 85.45 | 85.45 | 10.18% | 49 |
| Sep 23, 2024 | 75.66 | 77.55 | 75.66 | 77.55 | 77.55 | 3.02% | 11 |
| Sep 20, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 5.14% | 14 |
| Sep 19, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Sep 18, 2024 | 72.36 | 72.36 | 71.00 | 71.60 | 71.60 | 2.33% | 32 |
| Sep 17, 2024 | 72.15 | 72.21 | 69.97 | 69.97 | 69.97 | -2.24% | 34 |
| Sep 16, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -1.96% | 17 |
| Sep 13, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.61% | 1 |
| Sep 12, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Sep 11, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Sep 10, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -6.29% | 2 |
| Sep 9, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.87% | 1 |
| Sep 6, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - | - |
| Sep 5, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.02% | - |
| Sep 4, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - | 14 |
| Sep 3, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - | - |
| Aug 30, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - | - |
| Aug 29, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 1.78% | 14 |
| Aug 28, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - | - |
| Aug 27, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - | - |
| Aug 26, 2024 | 77.26 | 79.81 | 77.16 | 77.16 | 77.16 | 7.75% | 21 |
| Aug 23, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - | - |
| Aug 22, 2024 | 72.28 | 72.28 | 71.61 | 71.61 | 71.61 | -5.57% | 4 |
| Aug 21, 2024 | 72.22 | 75.83 | 72.22 | 75.83 | 75.83 | 2.49% | 3 |
| Aug 20, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -3.80% | 10 |