Kingdee Intl Software Group (KDIC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.6875 | 1.28 | 1.34 | 1.27 | 1053 | 1.29151899 | DE |
| 4 | 0.355 | 36.0406091371 | 0.985 | 1.34 | 0.985 | 942 | 1.14234607 | DE |
| 12 | 0.355 | 36.0406091371 | 0.985 | 1.34 | 0.985 | 2726 | 1.1229315 | DE |
| 26 | 0.635 | 90.0709219858 | 0.705 | 1.34 | 0.64 | 3293 | 1.03219748 | DE |
| 52 | 0.451 | 50.7311586052 | 0.889 | 1.34 | 0.64 | 3005 | 0.99604676 | DE |
| 156 | 0.018 | 1.36157337368 | 1.322 | 1.424 | 0.64 | 3227 | 1.07420464 | DE |
| 260 | 0.018 | 1.36157337368 | 1.322 | 1.424 | 0.64 | 3227 | 1.07420464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 1.34 | 0.07 | 5.51 | 1.34 | 1.34 | 1.34 | 900 |
| 1738358820 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.27 | 1760 |
| 1738272420 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1738186020 | 1.28 | 0.05 | 4.07 | 1.28 | 1.28 | 1.28 | 500 |
| 1738099620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1738013220 | 1.23 | 0.02 | 1.65 | 1.23 | 1.23 | 1.23 | 420 |
| 1737754020 | 1.21 | 0.09 | 8.04 | 1.21 | 1.21 | 1.21 | 100 |
| 1737667620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737581220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737494820 | 1.12 | 0.03 | 2.75 | 1.12 | 1.12 | 1.12 | 1000 |
| 1737408420 | 1.09 | 0.04 | 3.81 | 1.09 | 1.09 | 1.09 | 1740 |
| 1737149220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737062820 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 1000 |
| 1736976420 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736890020 | 1.04 | 0.06 | 5.58 | 1.04 | 1.04 | 1.04 | 100 |
| 1736803620 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1736544420 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1736458020 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1736371620 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1736285220 | 0.985 | -0.085 | -7.94 | 0.985 | 0.985 | 0.985 | 1900 |
| 1736198820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735939620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735853220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735594020 | 1.07 | -0.02 | -1.83 | 1.07 | 1.07 | 1.07 | 220 |
| 1735334820 | 1.09 | -0.04 | -3.54 | 1.08 | 1.1 | 1.08 | 219 |
| 1734989220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1734730020 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 190 |
| 1734643620 | 1.12 | 0.04 | 3.70 | 1.11 | 1.12 | 1.11 | 221 |
| 1734557220 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1734470820 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 480 |
| 1734384420 | 1.08 | -0.08 | -6.90 | 1.09 | 1.09 | 1.08 | 2400 |
| 1734125220 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1734038820 | 1.1599999 | -0.02 | -1.69 | 1.1599999 | 1.1599999 | 1.1599999 | 150 |
| 1733952420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1733866020 | 1.18 | -0.1 | -7.81 | 1.17 | 1.18 | 1.17 | 5600 |
| 1733779620 | 1.28 | 0.09 | 7.56 | 1.21 | 1.28 | 1.21 | 15000 |
| 1733520420 | 1.19 | 0.1 | 9.17 | 1.2 | 1.2 | 1.19 | 6645 |
| 1733434020 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.09 | 5560 |
| 1733347620 | 1.08 | 0.05 | 4.85 | 1.07 | 1.08 | 1.07 | 1085 |
| 1733261220 | 1.03 | -0.03 | -2.83 | 1.05 | 1.05 | 1.03 | 8418 |
| 1733174820 | 1.06 | 0.04 | 3.92 | 1.06 | 1.06 | 1.06 | 1400 |
| 1732915620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1732829220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1732742820 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1732656420 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1732570020 | 1.02 | -0.12 | -10.53 | 1.05 | 1.05 | 1.02 | 330 |
| 1732310820 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1732224420 | 1.1399999 | 0.06 | 5.56 | 1.12 | 1.1399999 | 1.12 | 7870 |
| 1732138020 | 1.08 | 0.08 | 8.00 | 1.08 | 1.08 | 1.08 | 1000 |
| 1732051620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731965220 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 500 |
| 1731705960 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 3000 |
| 1731619560 | 1.06 | 0.05 | 4.95 | 1.06 | 1.06 | 1.06 | 2754 |
| 1731533160 | 1.01 | 0.03 | 2.54 | 1.02 | 1.02 | 1.01 | 14600 |
| 1731446820 | 0.985 | -0.085 | -7.94 | 0.985 | 0.985 | 0.985 | 166 |
| 1731360420 | 1.07 | 0.05 | 4.90 | 1.06 | 1.07 | 1.06 | 2203 |
| 1731101220 | 1.02 | 0.04 | 3.55 | 1.02 | 1.02 | 1.02 | 3000 |
| 1731014760 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1730928360 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1730841960 | 0.985 | -0.015 | -1.50 | 0.99 | 0.99 | 0.985 | 4795 |
| 1730703600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
