Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
199.70
0.00 (0.00%)
Sep 1, 2025, 8:00 PM EDT
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - | - |
| Aug 29, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - | - |
| Aug 28, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - | - |
| Aug 27, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 4.26% | 1 |
| Aug 26, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - | - |
| Aug 25, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - | - |
| Aug 22, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - | - |
| Aug 21, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | -7.06% | 3 |
| Aug 20, 2025 | 206.08 | 206.08 | 206.08 | 206.08 | 206.08 | - | - |
| Aug 19, 2025 | 206.08 | 206.08 | 206.08 | 206.08 | 206.08 | 2.00% | 5 |
| Aug 18, 2025 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | -7.64% | 1 |
| Aug 15, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - | - |
| Aug 14, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - | - |
| Aug 13, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - | - |
| Aug 12, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - | - |
| Aug 11, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - | - |
| Aug 8, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | -11.53% | 2 |
| Aug 7, 2025 | 237.00 | 247.26 | 237.00 | 247.26 | 247.26 | 3.12% | 5 |
| Aug 6, 2025 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - | - |
| Aug 5, 2025 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | 6.14% | 2 |
| Aug 4, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - | - |
| Aug 1, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 10.42% | 1 |
| Jul 31, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 30, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 29, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 28, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | -6.54% | 2 |
| Jul 25, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.41% | 3 |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 12.29% | 5 |
| Jul 23, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - | - |
| Jul 22, 2025 | 193.00 | 194.15 | 193.00 | 194.15 | 194.15 | 4.39% | 2 |
| Jul 21, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 18, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 17, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 16, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | -13.14% | 1 |
| Jul 15, 2025 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | 12.93% | 1 |
| Jul 14, 2025 | 199.11 | 199.11 | 189.60 | 189.60 | 189.60 | -2.40% | 3 |
| Jul 11, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | -0.48% | 3 |
| Jul 10, 2025 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | 2.27% | 1 |
| Jul 9, 2025 | 200.88 | 200.88 | 182.42 | 190.89 | 190.89 | -2.69% | 6 |
| 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 |