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 | 0 | 1.09 | 1.1299999 | 1.08 | 823 | 1.08557277 | DE |
| 4 | 0.04 | 3.80952380952 | 1.05 | 1.28 | 1.02 | 3652 | 1.16231407 | DE |
| 12 | 0.1 | 10.101010101 | 0.99 | 1.29 | 0.975 | 4017 | 1.10053216 | DE |
| 26 | 0.21 | 23.8636363636 | 0.88 | 1.29 | 0.64 | 3702 | 0.99292533 | DE |
| 52 | -0.112 | -9.31780366057 | 1.202 | 1.328 | 0.64 | 3232 | 1.01437434 | DE |
| 156 | -0.232 | -17.5491679274 | 1.322 | 1.424 | 0.64 | 3371 | 1.07436352 | DE |
| 260 | -0.232 | -17.5491679274 | 1.322 | 1.424 | 0.64 | 3371 | 1.07436352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755560 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730496360 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730409960 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730323560 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730237160 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730150760 | 1 | 0.015 | 1.52 | 1 | 1 | 1 | 3000 |
| 1729888020 | 0.985 | -0.045 | -4.37 | 0.985 | 0.985 | 0.985 | 10000 |
| 1729801560 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729715160 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1.03 | 3303 |
| 1729628760 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729542360 | 1.05 | -0.04 | -3.67 | 1.05 | 1.05 | 1.05 | 2400 |
| 1729283160 | 1.09 | 0.11 | 10.66 | 1.09 | 1.09 | 1.09 | 5000 |
| 1729196760 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1729110360 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 500 |
| 1729023960 | 0.985 | -0.065 | -6.19 | 1.04 | 1.04 | 0.975 | 4100 |
| 1728937620 | 1.05 | -0.06 | -5.41 | 1.07 | 1.07 | 1.05 | 425 |
| 1728678360 | 1.11 | 0.03 | 2.78 | 1.09 | 1.11 | 1.09 | 2120 |
| 1728591960 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 160 |
| 1728505560 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.1 | 9000 |
| 1728419160 | 1.11 | -0.18 | -13.95 | 1.1299999 | 1.1299999 | 1.11 | 1040 |
| 1728332760 | 1.29 | 0.07 | 5.74 | 1.24 | 1.29 | 1.24 | 13500 |
| 1728073620 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1727987220 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1727900820 | 1.22 | 0.2 | 19.61 | 1.12 | 1.22 | 1.12 | 2120 |
| 1727814420 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 2000 |
| 1727728020 | 1.01 | 0.1 | 10.99 | 0.99 | 1.01 | 0.975 | 10618 |
| 1727468760 | 0.91 | 0.06 | 7.06 | 0.92 | 0.925 | 0.91 | 9902 |
| 1727382360 | 0.85 | 0.075 | 9.68 | 0.8 | 0.85 | 0.8 | 10500 |
| 1727295960 | 0.775 | 0.015 | 1.97 | 0.76 | 0.775 | 0.76 | 2786 |
| 1727209560 | 0.76 | 0.09 | 13.43 | 0.755 | 0.76 | 0.755 | 8344 |
| 1727123160 | 0.67 | 0.015 | 2.29 | 0.67 | 0.67 | 0.67 | 10 |
| 1726815600 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
