TipRanks
Kingdee International Software Group Co Ltd (KGDEF)
OTHER OTC:KGDEF
US Market
KGDEF
Kingdee International Software Group Co
RESEARCH TOOLSreports

Kingdee International Software Group Co (KGDEF) Historical Prices

21 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.93
0.96
0.90
0.93
0.93
-0.54%
0
0.00
Oct 01, 2026
0.93
0.96
0.90
0.93
0.93
-0.11%
0
0.00
Sep 30, 2026
0.93
0.97
0.90
0.93
0.93
-2.41%
0
0.00
Sep 29, 2026
0.96
0.98
0.93
0.96
0.96
+0.10%
0
0.00
Sep 28, 2026
0.96
0.99
0.92
0.96
0.96
+1.06%
0
0.00
Sep 25, 2026
0.95
0.98
0.91
0.95
0.95
+0.75%
0
0.00
Sep 24, 2026
0.94
0.97
0.91
0.94
0.94
-1.26%
0
0.00
Sep 23, 2026
0.95
0.98
0.92
0.95
0.95
-6.86%
0
0.00
Sep 22, 2026
1.02
1.05
0.99
1.02
1.02
+3.34%
0
0.00
Sep 21, 2026
0.99
1.02
0.95
0.99
0.99
+2.71%
0
0.00
Sep 18, 2026
0.96
0.99
0.93
0.96
0.96
+3.78%
0
0.00
Sep 17, 2026
0.93
0.96
0.89
0.93
0.93
+0.54%
0
0.00
Sep 16, 2026
0.92
0.96
0.89
0.92
0.92
-4.26%
0
0.00
Sep 15, 2026
0.96
0.99
0.93
0.96
0.96
-2.83%
0
0.00
Sep 14, 2026
0.99
0.99
0.99
0.99
0.99
+1.96%
196
0.06
Sep 11, 2026
0.97
1.00
0.94
0.97
0.97
+1.78%
0
0.00
Sep 10, 2026
0.95
0.98
0.93
0.95
0.95
-4.12%
0
0.00
Sep 09, 2026
1.00
1.03
0.96
1.00
1.00
-4.33%
0
0.00
Sep 08, 2026
1.04
1.07
1.01
1.04
1.04
-8.37%
0
0.00
Sep 07, 2026
1.14
1.18
1.09
1.14
1.14
0.00%
0
0.00
Sep 04, 2026
1.14
1.18
1.09
1.14
1.14
+8.20%
0
0.00
Sep 03, 2026
1.05
1.10
1.00
1.05
1.05
+0.38%
0
0.00
Sep 02, 2026
1.05
1.09
1.00
1.05
1.05
-7.52%
0
0.00
Sep 01, 2026
1.13
1.17
1.09
1.13
1.13
+1.80%
0
0.00
Aug 31, 2026
1.11
1.16
1.06
1.11
1.11
-1.33%
0
0.00
Aug 28, 2026
1.13
1.18
1.07
1.13
1.13
+4.17%
0
0.00
Aug 27, 2026
1.08
1.12
1.04
1.08
1.08
+2.86%
0
0.00
Aug 26, 2026
1.05
1.08
1.02
1.05
1.05
+0.96%
0
0.00
Aug 25, 2026
1.04
1.07
1.01
1.04
1.04
0.00%
0
0.00
Aug 24, 2026
1.04
1.07
1.01
1.04
1.04
-0.95%
0
0.00
Aug 21, 2026
1.05
1.08
1.02
1.05
1.05
-0.94%
0
0.00
Aug 20, 2026
1.06
1.09
1.03
1.06
1.06
+7.07%
0
0.00
Aug 19, 2026
0.99
1.02
0.96
0.99
0.99
-2.94%
0
0.00
Aug 18, 2026
1.02
1.02
1.02
1.02
1.02
+0.49%
2,025
0.63
Aug 17, 2026
1.02
1.05
0.98
1.02
1.02
-1.46%
0
0.00
Aug 14, 2026
1.03
1.03
1.03
1.03
1.03
+3.31%
700
0.22
Aug 13, 2026
1.00
1.03
0.97
1.00
1.00
-4.59%
0
0.00
Aug 12, 2026
1.05
1.08
1.01
1.05
1.05
-8.73%
0
0.00
Aug 11, 2026
1.15
1.19
1.10
1.15
1.15
+2.69%
0
0.00
Aug 10, 2026
1.12
1.12
1.12
1.12
1.12
+1.83%
500
0.16
Aug 07, 2026
1.10
1.14
1.05
1.10
1.10
+1.39%
0
0.00
Aug 06, 2026
1.08
1.12
1.04
1.08
1.08
-3.57%
0
0.00
Aug 05, 2026
1.12
1.16
1.08
1.12
1.12
+1.82%
0
0.00
Aug 04, 2026
1.10
1.15
1.05
1.10
1.10
-0.45%
0
0.00
Aug 03, 2026
1.11
1.15
1.06
1.11
1.11
+5.94%
0
0.00
Jul 31, 2026
1.04
1.09
1.00
1.04
1.04
+1.76%
0
0.00
Jul 30, 2026
1.03
1.06
0.99
1.03
1.03
+0.89%
0
0.00
Jul 29, 2026
1.02
1.06
0.97
1.02
1.02
+7.63%
0
0.00
Jul 28, 2026
0.94
0.97
0.92
0.94
0.94
+2.50%
0
0.00
Jul 27, 2026
0.92
0.96
0.89
0.92
0.92
+3.60%
0
0.00
Rows:
50