Kingdee Intl Software Group Historical Data - KDIC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kingdee Intl Software Group (KDIC)
Kingdee Intl Software Group (KDIC) Historical

Kingdee Intl Software Group (KDIC)

1.29

0.16

(14.16%)

Closed October 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	40.2173913043	0.92	1.22	0.91	6160	0.98869318	DE
4	0.61	89.7058823529	0.68	1.22	0.655	4973	0.88698351	DE
12	0.44	51.7647058824	0.85	1.22	0.64	3745	0.82631591	DE
26	0.26	25.2427184466	1.03	1.22	0.64	2881	0.8814326	DE
52	0.17	15.1785714286	1.12	1.424	0.64	3214	1.05762908	DE
156	-0.032	-2.42057488654	1.322	1.424	0.64	3179	1.06089204	DE
260	-0.032	-2.42057488654	1.322	1.424	0.64	3179	1.06089204	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726863960	0.655	0	0.00	0.655	0.655	0.655	0
1726777560	0.655	0	0.00	0.655	0.655	0.655	0
1726691160	0.655	0	0.00	0.655	0.655	0.655	0
1726604760	0.655	-0.025	-3.68	0.655	0.655	0.655	1200
1726518360	0.68	0	0.00	0.68	0.68	0.68	0
1726259160	0.68	0	0.00	0.68	0.68	0.68	0
1726172760	0.68	0	0.00	0.68	0.68	0.68	0
1726086360	0.68	0.01	1.49	0.68	0.68	0.68	2250
1726000020	0.67	0	0.00	0.67	0.67	0.67	0
1725913620	0.67	0	0.00	0.67	0.67	0.67	0
1725654420	0.67	0	0.00	0.67	0.67	0.67	0
1725568020	0.67	0	0.00	0.67	0.67	0.67	0
1725481620	0.67	0	0.00	0.67	0.67	0.67	0
1725395220	0.67	0	0.00	0.67	0.67	0.67	0
1725308820	0.67	0	0.00	0.67	0.67	0.67	0
1725049620	0.67	0	0.00	0.67	0.67	0.67	0
1724963220	0.67	0	0.00	0.67	0.67	0.67	0
1724876820	0.67	0	0.00	0.67	0.67	0.67	0
1724790420	0.67	0	0.00	0.67	0.67	0.67	0
1724704020	0.67	0	0.00	0.67	0.67	0.67	0
1724444820	0.67	0	0.00	0.67	0.67	0.67	0
1724358420	0.67	0.02	3.08	0.67	0.67	0.67	3696
1724271960	0.65	0	0.00	0.65	0.65	0.65	0
1724185560	0.65	-0.05	-7.14	0.65	0.65	0.65	3000
1724099220	0.7	0	0.00	0.7	0.7	0.7	0
1723840020	0.7	0.06	9.37	0.7	0.7	0.7	200
1723753560	0.64	0	0.00	0.64	0.64	0.64	0
1723667160	0.64	-0.075	-10.49	0.67	0.67	0.64	120
1723580760	0.715	0	0.00	0.715	0.715	0.715	0
1723494360	0.715	0	0.00	0.715	0.715	0.715	0
1723235160	0.715	0	0.00	0.715	0.715	0.715	0
1723148760	0.715	0	0.00	0.715	0.715	0.715	0
1723062360	0.715	0.035	5.15	0.715	0.715	0.715	200
1722975960	0.68	-0.025	-3.55	0.68	0.68	0.68	300
1722889620	0.705	-0.025	-3.42	0.705	0.705	0.705	5000
1722630420	0.73	0	0.00	0.73	0.73	0.73	0
1722544020	0.73	0.08	12.31	0.73	0.73	0.73	4000
1722457620	0.65	0	0.00	0.65	0.65	0.65	0
1722371220	0.65	-0.06	-8.45	0.65	0.65	0.65	2000
1722284820	0.71	0	0.00	0.71	0.71	0.71	0
1722025620	0.71	0	0.00	0.71	0.71	0.71	0
1721939220	0.71	0	0.00	0.71	0.71	0.71	0
1721852820	0.71	-0.07	-8.97	0.71	0.71	0.71	900
1721766360	0.78	0	0.00	0.78	0.78	0.78	0
1721679960	0.78	0	0.00	0.78	0.78	0.78	0
1721420760	0.78	0	0.00	0.78	0.78	0.78	0
1721334360	0.78	0	0.00	0.78	0.78	0.78	0
1721247960	0.78	0	0.00	0.78	0.78	0.78	0
1721161560	0.78	-0.04	-4.88	0.73	0.78	0.73	6000
1721075160	0.8199999	-0.105	-11.35	0.85	0.85	0.8199999	11000
1720815960	0.925	0	0.00	0.925	0.925	0.925	0
1720729560	0.925	0.01	1.09	0.925	0.925	0.925	2500
1720643220	0.915	0.025	2.81	0.905	0.915	0.905	1288
1720556760	0.89	0.03	3.49	0.89	0.89	0.89	1000
1720418400	0.86	0	0.00	0.86	0.86	0.86	0

Kingdee Intl Software

King Island Scheelite

Vontobel Financial Produ...

Westpac Banking

Partners Group Private E...

5E Advanced Materials

Digital World Acquisition

Auxly Cannabis (QB)

Experimental Finance Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions