Shanghai - Delayed Quote
CNY
Beijing Kingsoft Office Software, Inc. (688111.SS)
209.16
-14.84
(-6.62%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
226.00
226.00
209.03
209.16
209.16
7,185,071
Oct 29, 2026
222.66
225.00
218.12
224.00
224.00
5,088,933
Oct 28, 2026
242.46
242.46
222.66
223.08
223.08
9,501,931
Oct 27, 2026
251.00
254.65
244.35
244.48
244.48
5,292,547
Oct 26, 2026
247.18
257.97
246.50
252.57
252.57
7,418,982
Oct 23, 2026
234.88
250.46
233.33
248.96
248.96
8,409,427
Oct 22, 2026
237.16
241.00
234.50
236.88
236.88
5,422,031
Oct 21, 2026
233.00
238.50
231.80
237.17
237.17
5,067,166
Oct 20, 2026
230.04
233.88
226.85
233.88
233.88
4,855,628
Oct 19, 2026
227.00
233.68
227.00
231.85
231.85
3,220,998
Oct 16, 2026
233.01
233.55
226.26
231.44
231.44
3,961,583
Oct 15, 2026
224.50
234.48
224.00
232.50
232.50
5,775,832
Oct 14, 2026
230.97
233.93
228.30
229.27
229.27
3,353,516
Oct 13, 2026
226.00
233.80
224.28
232.44
232.44
5,005,151
Oct 12, 2026
227.01
229.28
226.01
227.70
227.70
3,225,949
Oct 9, 2026
218.67
229.79
216.01
228.95
228.95
5,912,407
Oct 8, 2026
217.59
222.51
217.59
218.99
218.99
3,203,650
Sep 30, 2026
216.32
219.88
215.68
218.80
218.80
3,922,588
Sep 29, 2026
221.66
224.00
215.15
216.90
216.90
4,142,727
Sep 28, 2026
222.00
223.00
217.10
222.00
222.00
3,741,211
Sep 24, 2026
226.00
226.88
222.03
222.03
222.03
3,130,845
Sep 23, 2026
229.01
229.99
226.50
226.60
226.60
3,868,662
Sep 22, 2026
225.97
232.49
225.81
231.32
231.32
7,497,083
Sep 21, 2026
224.50
226.33
222.60
223.59
223.59
4,421,640
Sep 18, 2026
225.00
225.20
221.80
223.61
223.61
5,100,511
Sep 17, 2026
221.16
225.26
220.00
223.05
223.05
4,421,096
Sep 16, 2026
224.08
224.78
220.05
222.81
222.81
4,482,345
Sep 15, 2026
230.70
233.44
225.11
225.52
225.52
3,712,768
Sep 14, 2026
226.00
232.70
226.00
228.59
228.59
3,506,475
Sep 11, 2026
226.79
231.19
223.80
228.82
228.82
5,293,588
Sep 10, 2026
230.22
233.00
227.70
227.72
227.72
3,392,357
Sep 9, 2026
235.27
235.27
229.20
231.69
231.69
4,624,958
Sep 8, 2026
239.00
239.10
234.02
235.27
235.27
5,194,026
Sep 7, 2026
242.00
243.57
237.76
239.53
239.53
4,856,986
Sep 4, 2026
242.67
248.30
241.60
242.99
242.99
6,865,081
Sep 3, 2026
240.00
242.68
237.00
239.05
239.05
4,181,985
Sep 2, 2026
244.00
246.00
238.00
238.40
238.40
5,105,672
Sep 1, 2026
248.98
251.36
246.16
247.36
247.36
5,711,015
Aug 31, 2026
237.16
251.20
237.00
249.65
249.65
8,261,808
Aug 28, 2026
245.00
248.31
241.00
241.30
241.30
9,646,374
Aug 27, 2026
233.03
239.03
232.37
238.22
238.22
6,049,245
Aug 26, 2026
233.11
237.50
232.21
233.03
233.03
4,664,572
Aug 25, 2026
231.00
237.00
231.00
234.75
234.75
4,753,553
Aug 24, 2026
240.44
241.00
230.00
233.30
233.30
6,067,494
Aug 21, 2026
241.26
243.14
237.30
240.50
240.50
5,094,665
Aug 20, 2026
249.70
252.66
240.90
241.64
241.64
8,377,679
Aug 19, 2026
253.99
254.70
245.45
247.13
247.13
10,607,272
Aug 18, 2026
253.00
259.51
251.30
258.60
258.60
10,446,368
Aug 17, 2026
257.08
257.99
249.00
255.44
255.44
10,008,384
Aug 14, 2026
254.51
263.20
251.08
256.45
256.45
10,510,164
Aug 13, 2026
261.01
265.66
254.08
254.50
254.50
12,232,899
Aug 12, 2026
261.50
265.33
258.91
260.48
260.48
7,674,145
Aug 11, 2026
262.00
269.89
258.88
261.40
261.40
9,863,528
Aug 10, 2026
265.51
268.60
260.56
262.60
262.60
9,902,896
Aug 7, 2026
265.63
271.00
261.61
265.65
265.65
14,267,300
Aug 6, 2026
273.57
281.98
267.02
267.10
267.10
17,423,352
Aug 5, 2026
270.00
288.14
269.45
279.15
279.15
18,689,221
Aug 4, 2026
279.00
280.00
269.86
274.45
274.45
17,797,194
Aug 3, 2026
265.54
284.08
265.40
274.01
274.01
22,149,024
Jul 31, 2026
248.00
289.30
246.00
269.58
269.58
28,736,925
Jul 30, 2026
244.55
257.76
244.00
252.19
252.19
12,675,928
Jul 29, 2026
243.90
252.12
233.61
245.58
245.58
12,253,720
Jul 28, 2026
236.51
247.58
236.36
241.24
241.24
9,310,930
Jul 27, 2026
228.67
242.22
225.18
240.80
240.80
9,446,373
Jul 24, 2026
236.05
236.25
226.80
226.93
226.93
8,236,546
Jul 23, 2026
239.70
239.70
230.01
238.39
238.39
7,604,688
Jul 22, 2026
242.60
244.30
237.65
239.92
239.92
10,825,989
Jul 21, 2026
240.98
249.37
240.00
247.55
247.55
16,421,644
Jul 20, 2026
229.95
245.00
223.96
244.27
244.27
16,367,883
Jul 17, 2026
234.00
240.00
223.50
223.50
223.50
11,962,261
Jul 16, 2026
234.00
241.00
228.00
238.12
238.12
12,344,368
Jul 15, 2026
222.88
239.50
222.85
236.71
236.71
13,139,462
Jul 14, 2026
225.50
228.83
215.68
222.63
222.63
8,796,340
Jul 13, 2026
230.55
233.16
223.90
226.55
226.55
9,525,569
Jul 10, 2026
225.00
242.80
222.68
233.76
233.76
14,520,676
Jul 9, 2026
217.88
228.00
213.23
227.60
227.60
13,271,972
Jul 8, 2026
207.95
219.90
206.05
217.88
217.88
11,152,355
Jul 7, 2026
207.01
209.80
205.10
205.95
205.95
4,604,069
Jul 6, 2026
209.00
212.62
207.01
207.82
207.82
5,892,078
Jul 3, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
216.00
216.95
209.90
211.35
211.35
6,966,232
Jul 2, 2026
227.00
227.00
216.22
216.66
215.41
11,255,625
Jul 1, 2026
214.00
225.50
213.08
221.60
220.32
11,894,472
Jun 30, 2026
215.77
216.50
212.22
213.05
211.82
7,934,251
Jun 29, 2026
204.46
220.48
204.46
213.93
212.70
12,086,709
Jun 26, 2026
212.00
212.03
200.00
200.03
198.88
9,936,448
Jun 25, 2026
213.40
216.00
210.25
213.10
211.87
6,986,435
Jun 24, 2026
215.00
216.87
210.90
215.17
213.93
6,376,100
Jun 23, 2026
223.50
224.19
215.00
215.43
214.19
8,078,167
Jun 22, 2026
216.47
227.45
212.22
226.93
225.62
11,343,280
Jun 18, 2026
214.00
223.60
213.35
217.36
216.11
8,082,736
Jun 17, 2026
212.88
216.30
211.29
215.30
214.06
5,103,092
Jun 16, 2026
218.03
218.05
213.46
214.30
213.06
5,880,327
Jun 15, 2026
217.73
220.60
215.46
218.01
216.75
6,002,822
Jun 12, 2026
212.18
218.19
211.77
215.00
213.76
7,386,330
Jun 11, 2026
211.11
212.82
206.38
209.56
208.35
6,708,011
Jun 10, 2026
221.42
223.94
213.60
214.25
213.01
7,793,827
Jun 9, 2026
226.15
226.96
219.02
225.80
224.50
7,096,624
Jun 8, 2026
225.60
230.88
223.65
223.85
222.56
7,182,301
Jun 5, 2026
237.73
241.66
233.80
234.25
232.90
6,734,850
Jun 4, 2026
246.30
246.76
235.18
237.66
236.29
10,081,461
Jun 3, 2026
256.00
256.08
249.33
250.55
249.10
11,812,955
Jun 2, 2026
258.18
263.76
253.00
262.25
260.74
13,968,437
Jun 1, 2026
239.41
259.66
239.41
256.10
254.62
17,372,421
May 29, 2026
240.00
244.95
232.51
238.50
237.12
9,673,055
May 28, 2026
236.00
237.42
229.02
236.38
235.02
7,998,406
May 27, 2026
242.68
246.59
235.97
236.52
235.16
9,134,729
May 26, 2026
243.00
246.38
239.02
242.68
241.28
7,234,784
May 25, 2026
243.20
248.44
241.03
245.34
243.92
7,779,539
May 22, 2026
246.00
247.00
239.82
242.10
240.70
6,968,124
May 21, 2026
250.25
257.44
243.70
243.90
242.49
9,733,076
May 20, 2026
252.20
253.52
247.10
248.60
247.17
8,635,668
May 19, 2026
252.78
257.70
251.30
255.29
253.82
6,960,724
May 18, 2026
250.00
256.29
249.10
253.19
251.73
7,030,356
May 15, 2026
255.60
260.80
250.11
251.30
249.85
8,659,288
May 14, 2026
270.35
271.87
255.14
255.65
254.18
9,339,580
May 13, 2026
260.00
264.88
257.50
263.95
262.43
7,267,656
May 12, 2026
271.35
271.35
261.15
261.50
259.99
10,502,611
May 11, 2026
270.05
274.34
267.21
272.91
271.34
11,031,273
May 8, 2026
276.00
282.18
271.00
271.26
269.70
14,486,790
May 7, 2026
263.00
274.94
258.66
274.19
272.61
13,894,674
May 6, 2026
253.52
264.30
253.52
261.00
259.49
12,806,633
Apr 30, 2026
250.00
254.82
249.40
251.94
250.49
8,709,056
Apr 29, 2026
245.95
250.51
245.15
249.26
247.82
6,873,402
Apr 28, 2026
253.50
253.74
246.09
247.58
246.15
8,094,747
Apr 27, 2026
250.46
255.96
246.19
253.50
252.04
9,490,030
Apr 24, 2026
251.00
251.85
241.42
249.12
247.68
9,375,554
Apr 23, 2026
249.90
253.76
248.52
251.48
250.03
8,591,431
Apr 22, 2026
247.78
249.47
246.11
249.21
247.77
5,776,460
Apr 21, 2026
249.00
249.00
244.84
247.06
245.63
5,029,815
Apr 20, 2026
248.00
251.30
246.11
249.65
248.21
6,946,646
Apr 17, 2026
251.00
251.26
246.68
247.55
246.12
8,078,923
Apr 16, 2026
246.60
254.94
246.60
252.46
251.00
11,321,811
Apr 15, 2026
248.00
252.38
243.01
244.32
242.91
11,019,560
Apr 14, 2026
260.00
261.00
242.77
248.53
247.10
21,653,900
Apr 13, 2026
232.06
238.50
231.00
233.74
232.39
5,605,498
Apr 10, 2026
234.36
241.55
234.36
235.79
234.43
6,268,105
Apr 9, 2026
239.93
240.00
230.41
233.19
231.84
6,866,367
Apr 8, 2026
232.50
243.00
232.32
242.78
241.38
7,316,856
Apr 7, 2026
229.50
230.97
225.18
227.20
225.89
3,176,669
Apr 3, 2026
233.88
234.88
229.47
229.50
228.18
3,145,373
Apr 2, 2026
240.25
242.00
232.02
232.59
231.25
5,096,048
Apr 1, 2026
238.00
243.57
234.80
242.63
241.23
5,445,830
Mar 31, 2026
237.66
240.30
233.03
233.56
232.21
4,539,443
Mar 30, 2026
237.50
239.82
235.00
236.79
235.42
3,509,249
Mar 27, 2026
237.83
242.58
237.50
240.70
239.31
4,208,795
Mar 26, 2026
245.60
249.50
238.53
240.00
238.62
6,269,602
Mar 25, 2026
241.80
245.65
240.00
243.11
241.71
4,001,925
Mar 24, 2026
243.00
244.00
238.60
242.00
240.60
4,407,965
Mar 23, 2026
248.00
249.80
237.88
239.50
238.12
6,558,212
Mar 20, 2026
260.80
261.50
251.03
252.70
251.24
5,267,987
Mar 19, 2026
266.00
266.58
259.80
260.65
259.15
5,233,626
Mar 18, 2026
268.89
269.90
265.50
268.26
266.71
4,734,166
Mar 17, 2026
269.69
272.50
267.11
268.06
266.51
5,037,634
Mar 16, 2026
278.22
278.99
267.50
268.34
266.79
7,629,528
Mar 13, 2026
279.00
281.58
276.23
278.77
277.16
4,709,120
Mar 12, 2026
283.09
284.96
278.18
280.09
278.47
4,939,287
Mar 11, 2026
284.00
287.50
282.78
283.00
281.37
4,173,852
Mar 10, 2026
287.00
290.59
283.82
285.00
283.36
6,658,243
Mar 9, 2026
281.81
284.58
275.50
281.09
279.47
6,264,260
Mar 6, 2026
279.00
285.96
277.60
285.96
284.31
4,756,746
Mar 5, 2026
286.00
287.00
277.47
279.45
277.84
5,337,986
Mar 4, 2026
285.60
288.90
280.22
281.33
279.71
5,953,573
Mar 3, 2026
293.29
301.46
288.02
288.40
286.74
8,646,517
Mar 2, 2026
295.00
299.30
292.20
293.19
291.50
7,547,071
Feb 27, 2026
298.00
303.98
296.03
301.16
299.42
6,206,053
Feb 26, 2026
295.60
301.00
292.71
301.00
299.26
6,261,134
Feb 25, 2026
294.99
296.60
292.28
295.60
293.89
5,808,450
Feb 24, 2026
307.99
307.99
292.18
293.81
292.11
9,831,104
Feb 13, 2026
309.99
312.41
307.00
307.28
305.51
5,084,766
Feb 12, 2026
311.49
315.00
308.18
313.00
311.19
5,896,024
Feb 11, 2026
311.49
314.28
308.00
310.70
308.91
4,951,567
Feb 10, 2026
309.00
314.48
304.00
314.10
312.29
8,069,077
Feb 9, 2026
307.81
310.68
303.77
307.01
305.24
7,298,184
Feb 6, 2026
306.91
308.88
303.33
303.62
301.87
5,805,872
Feb 5, 2026
310.00
314.94
308.14
309.45
307.66
5,178,455
Feb 4, 2026
322.00
324.28
307.76
314.15
312.34
8,726,722
Feb 3, 2026
326.00
328.18
319.01
326.53
324.65
5,743,518
Feb 2, 2026
333.11
337.89
321.06
322.65
320.79
7,356,774
Jan 30, 2026
344.77
347.50
332.04
336.84
334.90
8,686,468
Jan 29, 2026
343.00
363.63
338.00
348.01
346.00
10,462,000
Jan 28, 2026
353.97
359.56
345.00
346.20
344.20
8,032,795
Jan 27, 2026
352.00
357.13
345.59
353.00
350.96
6,097,735
Jan 26, 2026
359.35
360.28
346.10
348.50
346.49
7,469,232
Jan 23, 2026
343.05
362.77
343.05
353.30
351.26
9,341,055
Jan 22, 2026
335.18
346.60
333.98
343.02
341.04
9,662,806
Jan 21, 2026
334.00
340.50
331.59
333.40
331.48
6,463,173
Jan 20, 2026
348.00
349.58
332.53
334.99
333.06
7,837,107
Jan 19, 2026
350.00
356.82
343.88
345.00
343.01
7,567,473
Jan 16, 2026
357.00
370.66
351.78
353.29
351.25
10,173,062
Jan 15, 2026
362.40
377.37
355.58
360.32
358.24
13,099,620
Jan 14, 2026
370.99
389.57
360.01
368.06
365.94
16,914,341
Jan 13, 2026
394.93
415.00
370.23
371.79
369.64
18,792,872
Jan 12, 2026
350.00
386.00
350.00
379.99
377.80
16,265,912
Jan 9, 2026
324.97
342.50
324.01
341.50
339.53
9,801,966
Jan 8, 2026
322.00
330.94
318.51
325.50
323.62
5,460,704
Jan 7, 2026
328.37
328.37
320.02
323.50
321.63
5,141,652
Jan 6, 2026
325.65
330.00
323.30
329.07
327.17
5,887,031
Jan 5, 2026
308.10
328.13
308.10
327.00
325.11
10,475,317
Dec 31, 2025
305.87
311.11
303.73
307.07
305.30
5,723,989
Dec 30, 2025
299.40
305.55
298.90
304.94
303.18
4,711,135
Dec 29, 2025
301.00
302.87
298.10
300.08
298.35
3,738,450
Dec 26, 2025
303.00
305.35
301.03
301.74
300.00
2,943,379
Dec 25, 2025
303.00
303.28
300.47
302.55
300.80
2,682,601
Dec 24, 2025
301.77
303.40
301.00
302.04
300.30
2,778,271
Dec 23, 2025
303.59
309.50
302.30
303.00
301.25
3,509,089
Dec 22, 2025
303.00
306.98
301.67
303.60
301.85
3,746,747
Dec 19, 2025
306.58
308.50
302.70
303.60
301.85
3,708,264
Dec 18, 2025
309.21
314.30
306.95
306.95
305.18
3,546,049
Dec 17, 2025
307.31
312.70
305.33
312.42
310.62
4,150,674
Dec 16, 2025
307.09
309.89
304.96
307.31
305.54
3,285,053
Dec 15, 2025
304.00
309.39
303.02
307.60
305.83
3,969,174
Dec 12, 2025
295.05
308.42
294.54
307.90
306.12
7,709,513
Dec 11, 2025
304.00
304.50
296.00
296.01
294.30
5,102,132
Dec 10, 2025
300.87
306.00
298.01
306.00
304.23
3,730,559
Dec 9, 2025
305.45
307.66
300.61
303.22
301.47
4,049,100
Dec 8, 2025
305.03
307.93
304.50
305.45
303.69
4,452,044
Dec 5, 2025
301.19
304.99
299.13
304.83
303.07
4,279,364
Dec 4, 2025
302.00
305.31
300.05
301.19
299.45
3,766,630
Dec 3, 2025
309.00
309.93
302.01
303.49
301.74
4,116,241
Dec 2, 2025
317.08
317.74
307.28
309.30
307.52
4,251,097
Dec 1, 2025
311.00
318.20
308.20
317.08
315.25
5,171,801
Nov 28, 2025
311.93
314.37
309.50
311.31
309.51
3,657,342
Nov 27, 2025
317.50
319.40
311.56
312.02
310.22
5,217,198
Nov 26, 2025
317.00
324.76
315.67
319.45
317.61
6,541,203
Nov 25, 2025
323.50
329.98
318.01
319.00
317.16
7,671,594
Nov 24, 2025
309.31
323.95
303.33
323.00
321.14
8,565,496
Nov 21, 2025
304.99
311.50
304.10
305.71
303.95
5,544,525
Nov 20, 2025
317.24
319.20
307.21
307.55
305.78
6,390,287
Nov 19, 2025
319.50
323.44
316.13
318.30
316.46
5,868,724
Nov 18, 2025
313.68
324.79
310.53
318.67
316.83
8,540,560
Nov 17, 2025
310.20
317.00
310.03
313.40
311.59
5,830,215
Nov 14, 2025
319.96
321.50
310.90
311.00
309.21
5,007,521
Nov 13, 2025
317.82
323.90
317.82
321.62
319.76
5,198,694
Nov 12, 2025
320.52
322.30
316.00
317.80
315.97
4,617,063
Nov 11, 2025
329.00
332.56
320.33
321.80
319.94
6,285,451
Nov 10, 2025
332.35
335.02
326.67
330.50
328.59
5,875,815
Nov 7, 2025
339.00
339.91
328.51
329.99
328.09
7,102,771
Nov 6, 2025
342.00
343.70
334.11
341.91
339.94
7,115,846
Nov 5, 2025
341.50
346.00
336.79
343.78
341.80
7,091,183
Nov 4, 2025
354.01
359.88
347.30
350.21
348.19
9,515,380
Nov 3, 2025
363.00
372.98
352.72
359.88
357.80
13,893,791
Oct 31, 2025
345.00
367.77
345.00
358.99
356.92
16,626,395
Oct 30, 2025
335.39
358.00
332.99
345.04
343.05
14,449,773
