7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,296.96

+78.53

+0.10%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Kingdee International Software Group Company Limited (KGDEY)

105.83 -8.30 (-7.27%)

At close: October 29 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	105.83	105.83	105.83	105.83	105.83	-
Oct 29, 2026	100.40	110.97	100.40	105.83	105.83	100
Oct 28, 2026	114.13	114.13	114.13	114.13	114.13	-
Oct 27, 2026	114.13	114.13	114.13	114.13	114.13	100
Oct 26, 2026	116.00	116.00	116.00	116.00	116.00	-
Oct 23, 2026	117.50	117.50	116.00	116.00	116.00	100
Oct 22, 2026	105.30	113.85	103.54	105.54	105.54	300
Oct 21, 2026	115.00	115.38	113.76	113.76	113.76	100
Oct 20, 2026	116.00	119.25	116.00	119.25	119.25	100
Oct 19, 2026	110.18	110.18	105.50	105.50	105.50	100
Oct 16, 2026	106.33	119.93	106.33	119.93	119.93	100
Oct 15, 2026	105.00	108.84	104.70	108.84	108.84	100
Oct 14, 2026	108.00	108.48	100.51	100.51	100.51	100
Oct 13, 2026	108.46	108.46	108.46	108.46	108.46	100
Oct 12, 2026	103.10	103.10	103.10	103.10	103.10	100
Oct 9, 2026	99.36	99.47	99.36	99.47	99.47	100
Oct 8, 2026	86.91	92.84	86.91	91.26	91.26	100
Oct 7, 2026	95.28	95.28	95.28	95.28	95.28	100
Oct 6, 2026	91.91	91.91	91.91	91.91	91.91	-
Oct 5, 2026	93.19	93.19	91.91	91.91	91.91	100
Oct 2, 2026	92.28	94.12	92.23	92.23	92.23	100
Oct 1, 2026	93.24	93.24	91.08	91.08	91.08	100
Sep 30, 2026	95.85	95.85	91.74	91.74	91.74	100
Sep 29, 2026	94.88	94.94	94.88	94.94	94.94	100
Sep 28, 2026	96.07	98.10	96.07	98.10	98.10	100
Sep 25, 2026	94.35	94.35	94.35	94.35	94.35	100
Sep 24, 2026	93.40	93.40	93.40	93.40	93.40	100
Sep 23, 2026	101.53	101.53	101.53	101.53	101.53	-
Sep 22, 2026	101.53	101.53	101.53	101.53	101.53	100
Sep 21, 2026	95.88	95.88	95.88	95.88	95.88	-
Sep 18, 2026	98.00	98.00	95.42	95.88	95.88	100
Sep 17, 2026	95.32	95.32	90.60	95.23	95.23	100
Sep 16, 2026	95.59	95.59	93.55	94.79	94.79	100
Sep 15, 2026	96.71	97.03	96.71	97.03	97.03	100
Sep 14, 2026	96.70	96.70	96.70	96.70	96.70	100
Sep 11, 2026	92.99	92.99	92.99	92.99	92.99	-
Sep 10, 2026	92.99	92.99	92.99	92.99	92.99	100
Sep 9, 2026	101.43	101.43	101.43	101.43	101.43	100
Sep 8, 2026	109.82	109.82	109.82	109.82	109.82	100
Sep 4, 2026	113.50	113.50	113.50	113.50	113.50	100
Sep 3, 2026	106.00	106.00	106.00	106.00	106.00	100
Sep 2, 2026	106.00	106.00	106.00	106.00	106.00	-
Sep 1, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 31, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 28, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 27, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 26, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 25, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 24, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 21, 2026	106.00	106.00	106.00	106.00	106.00	-
Aug 20, 2026	106.00	108.15	106.00	106.00	106.00	100
Aug 19, 2026	98.50	99.78	98.50	99.78	99.78	100
Aug 18, 2026	99.47	99.47	99.47	99.47	99.47	100
Aug 17, 2026	101.23	105.87	101.17	105.87	105.87	100
Aug 14, 2026	101.09	101.09	101.09	101.09	101.09	100
Aug 13, 2026	102.20	102.20	97.46	97.46	97.46	100
Aug 12, 2026	104.15	104.15	104.15	104.15	104.15	100
Aug 11, 2026	119.49	119.49	114.13	114.13	114.13	100
Aug 10, 2026	110.07	110.07	110.07	110.07	110.07	-
Aug 7, 2026	110.07	110.07	110.07	110.07	110.07	100
Aug 6, 2026	113.69	113.69	113.69	113.69	113.69	-
Aug 5, 2026	113.69	113.69	113.69	113.69	113.69	100
Aug 4, 2026	112.92	112.92	112.92	112.92	112.92	-
Aug 3, 2026	104.46	115.34	104.46	112.92	112.92	100
Jul 31, 2026	108.00	109.72	106.44	106.44	106.44	100
Jul 30, 2026	104.20	104.20	104.20	104.20	104.20	-
Jul 29, 2026	101.31	104.20	101.31	104.20	104.20	100
Jul 28, 2026	93.93	93.93	93.93	93.93	93.93	-
Jul 27, 2026	92.92	93.93	92.92	93.93	93.93	100
Jul 24, 2026	90.89	91.28	90.50	90.50	90.50	100
Jul 23, 2026	92.48	92.49	89.75	89.81	89.81	100
Jul 22, 2026	95.33	97.43	95.33	97.43	97.43	100
Jul 21, 2026	91.88	91.88	91.88	91.88	91.88	100
Jul 20, 2026	90.45	90.82	90.45	90.82	90.82	100
Jul 17, 2026	86.84	86.84	85.85	85.85	85.85	100
Jul 16, 2026	90.65	90.65	87.51	87.51	87.51	100
Jul 15, 2026	86.08	87.72	86.08	87.72	87.72	100
Jul 14, 2026	86.58	86.58	84.36	85.81	85.81	100
Jul 13, 2026	88.37	88.37	83.25	83.25	83.25	200
Jul 10, 2026	89.26	89.26	89.15	89.15	89.15	100
Jul 9, 2026	91.04	91.14	86.16	88.93	88.93	100
Jul 8, 2026	89.37	91.97	89.37	91.97	91.97	100
Jul 7, 2026	80.88	80.88	80.88	80.88	80.88	100
Jul 6, 2026	82.54	82.54	81.50	81.51	81.51	100
Jul 2, 2026	79.74	79.74	78.60	78.60	78.60	100
Jul 1, 2026	77.15	77.38	77.09	77.09	77.09	100
Jun 30, 2026	76.18	79.02	76.18	79.02	79.02	100
Jun 29, 2026	78.29	80.00	76.56	78.28	78.28	500
Jun 26, 2026	72.97	74.08	71.98	73.19	73.19	100
Jun 25, 2026	76.47	78.27	75.21	78.27	78.27	100
Jun 24, 2026	78.01	78.01	77.95	77.95	77.95	100
Jun 23, 2026	80.04	80.04	80.04	80.04	80.04	100
Jun 22, 2026	80.22	80.22	76.00	79.35	79.35	300
Jun 18, 2026	84.90	88.80	82.95	88.80	88.80	100
Jun 17, 2026	81.13	84.00	81.13	84.00	84.00	100
Jun 16, 2026	90.90	90.90	82.63	88.80	88.80	200
Jun 15, 2026	98.55	98.55	88.95	91.89	91.89	100
Jun 12, 2026	89.35	89.35	86.00	86.00	86.00	100
Jun 11, 2026	93.55	93.55	93.55	93.55	93.55	100
Jun 10, 2026	92.07	97.90	92.07	97.90	97.90	100
Jun 9, 2026	92.55	96.20	88.90	96.20	96.20	100
Jun 8, 2026	104.10	104.10	98.22	98.22	98.22	100
Jun 5, 2026	99.82	99.82	99.82	99.82	99.82	100
Jun 4, 2026	95.22	95.22	88.35	95.22	95.22	100
Jun 3, 2026	110.75	110.75	110.75	110.75	110.75	-
Jun 2, 2026	110.75	110.75	110.75	110.75	110.75	-
Jun 1, 2026	110.75	118.95	110.75	110.75	110.75	100
May 29, 2026	92.80	92.80	88.60	88.60	88.60	100
May 28, 2026	97.80	97.80	88.61	94.74	94.74	100
May 27, 2026	95.00	95.00	95.00	95.00	95.00	100
May 26, 2026	98.10	98.10	91.71	98.10	98.10	100
May 22, 2026	104.35	104.35	104.35	104.35	104.35	-
May 21, 2026	100.00	104.35	99.58	104.35	104.35	200
May 20, 2026	101.65	101.65	101.65	101.65	101.65	100
May 19, 2026	110.20	110.20	106.00	106.00	106.00	100
May 18, 2026	100.00	107.69	100.00	105.33	105.33	100
May 15, 2026	111.90	111.90	105.77	109.52	109.52	100
May 14, 2026	109.68	109.68	109.68	109.68	109.68	100
May 13, 2026	116.04	117.95	116.04	117.95	117.95	100
May 12, 2026	108.38	116.05	108.38	116.05	116.05	100
May 11, 2026	116.63	124.00	116.63	116.63	116.63	400
May 8, 2026	123.39	125.78	123.39	125.78	125.78	100
May 7, 2026	114.28	119.24	114.13	114.13	114.13	100
May 6, 2026	110.11	113.76	110.11	113.76	113.76	100
May 5, 2026	115.10	115.10	112.55	112.55	112.55	100
May 4, 2026	111.53	111.53	111.34	111.34	111.34	100
May 1, 2026	105.05	116.02	105.05	116.02	116.02	100
Apr 30, 2026	109.52	114.37	104.67	114.37	114.37	100
Apr 29, 2026	105.19	105.19	105.19	105.19	105.19	-
Apr 28, 2026	105.19	105.19	105.19	105.19	105.19	100
Apr 27, 2026	108.18	113.26	108.18	113.26	113.26	1,000
Apr 24, 2026	108.94	110.00	108.94	110.00	110.00	100
Apr 23, 2026	114.18	117.06	114.18	117.06	117.06	100
Apr 22, 2026	119.79	119.79	119.79	119.79	119.79	100
Apr 21, 2026	120.00	121.55	120.00	120.91	120.91	700
Apr 20, 2026	119.28	119.28	119.28	119.28	119.28	100
Apr 17, 2026	118.04	118.04	115.68	115.68	115.68	200
Apr 16, 2026	111.94	122.72	111.94	114.05	114.05	100
Apr 15, 2026	108.64	108.64	107.85	107.85	107.85	100
Apr 14, 2026	105.45	105.45	105.45	105.45	105.45	100
Apr 13, 2026	102.32	102.79	98.54	98.54	98.54	100
Apr 10, 2026	105.98	105.98	105.71	105.71	105.71	100
Apr 9, 2026	107.39	111.84	107.36	111.84	111.84	100
Apr 8, 2026	116.74	116.74	116.74	116.74	116.74	100
Apr 7, 2026	106.80	106.80	101.50	106.59	106.59	100
Apr 6, 2026	107.37	107.37	107.37	107.37	107.37	100
Apr 2, 2026	106.52	106.52	106.52	106.52	106.52	100
Apr 1, 2026	114.04	114.04	114.04	114.04	114.04	-
Mar 31, 2026	114.04	114.04	114.04	114.04	114.04	-
Mar 30, 2026	114.04	114.04	114.04	114.04	114.04	100
Mar 27, 2026	114.25	114.25	107.31	110.78	110.78	100
Mar 26, 2026	106.44	113.40	106.44	113.40	113.40	100
Mar 25, 2026	119.00	119.00	119.00	119.00	119.00	300
Mar 24, 2026	122.82	122.82	112.54	121.41	121.41	100
Mar 23, 2026	119.54	119.54	114.40	114.40	114.40	100
Mar 20, 2026	116.39	127.27	116.39	116.41	116.41	100
Mar 19, 2026	119.50	129.38	119.50	126.25	126.25	200
Mar 18, 2026	121.35	121.35	121.35	121.35	121.35	-
Mar 17, 2026	121.35	121.35	121.35	121.35	121.35	100
Mar 16, 2026	126.60	126.60	115.93	126.60	126.60	100
Mar 13, 2026	121.41	121.41	120.82	121.34	121.34	100
Mar 12, 2026	122.51	122.51	112.41	122.31	122.31	100
Mar 11, 2026	125.64	125.64	125.45	125.60	125.60	100
Mar 10, 2026	126.87	126.87	126.87	126.87	126.87	100
Mar 9, 2026	119.17	129.80	119.17	129.80	129.80	100
Mar 6, 2026	117.86	128.74	117.86	123.43	123.43	100
Mar 5, 2026	119.58	123.94	119.25	119.25	119.25	100
Mar 4, 2026	118.87	118.87	118.87	118.87	118.87	100
Mar 3, 2026	118.37	121.90	113.42	113.60	113.60	100
Mar 2, 2026	115.27	127.30	115.27	118.93	118.93	100
Feb 27, 2026	133.89	133.89	133.89	133.89	133.89	100
Feb 26, 2026	130.42	130.42	130.42	130.42	130.42	100
Feb 25, 2026	130.47	130.47	118.72	124.60	124.60	100
Feb 24, 2026	133.98	133.98	127.72	133.45	133.45	100
Feb 23, 2026	145.23	145.23	133.45	143.52	143.52	100
Feb 20, 2026	148.99	148.99	148.99	148.99	148.99	-
Feb 19, 2026	148.99	148.99	148.99	148.99	148.99	100
Feb 18, 2026	136.23	138.26	136.23	138.26	138.26	100
Feb 17, 2026	135.54	135.54	135.54	135.54	135.54	-
Feb 13, 2026	135.54	135.54	135.54	135.54	135.54	-
Feb 12, 2026	135.54	135.54	135.54	135.54	135.54	100
Feb 11, 2026	141.01	141.22	141.01	141.22	141.22	100
Feb 10, 2026	149.52	149.52	149.52	149.52	149.52	-
Feb 9, 2026	151.52	151.52	149.52	149.52	149.52	100
Feb 6, 2026	138.04	138.04	138.04	138.04	138.04	100
Feb 5, 2026	147.84	147.84	137.99	138.49	138.49	100
Feb 4, 2026	169.52	169.52	169.52	169.52	169.52	-
Feb 3, 2026	169.52	169.52	169.52	169.52	169.52	-
Feb 2, 2026	169.52	169.52	169.52	169.52	169.52	100
Jan 30, 2026	158.65	158.65	158.65	158.65	158.65	100
Jan 29, 2026	173.20	173.20	173.20	173.20	173.20	-
Jan 28, 2026	173.20	173.20	173.20	173.20	173.20	100
Jan 27, 2026	172.54	172.54	172.54	172.54	172.54	-
Jan 26, 2026	172.54	172.54	172.54	172.54	172.54	100
Jan 23, 2026	188.08	188.08	188.08	188.08	188.08	-
Jan 22, 2026	188.08	188.08	188.08	188.08	188.08	-
Jan 21, 2026	188.08	188.08	188.08	188.08	188.08	-
Jan 20, 2026	188.08	188.08	188.08	188.08	188.08	100
Jan 16, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 15, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 14, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 13, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 12, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 9, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 8, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 7, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 6, 2026	188.50	188.50	188.50	188.50	188.50	-
Jan 5, 2026	188.14	188.50	188.14	188.50	188.50	100
Jan 2, 2026	187.21	187.21	187.21	187.21	187.21	100
Dec 31, 2025	164.30	164.30	164.30	164.30	164.30	100
Dec 30, 2025	163.86	163.86	163.86	163.86	163.86	-
Dec 29, 2025	163.86	163.86	163.86	163.86	163.86	-
Dec 26, 2025	163.86	163.86	163.86	163.86	163.86	-
Dec 24, 2025	163.86	163.86	163.86	163.86	163.86	100
Dec 23, 2025	170.10	170.10	170.10	170.10	170.10	-
Dec 22, 2025	170.10	170.10	170.10	170.10	170.10	100
Dec 19, 2025	169.19	169.19	169.19	169.19	169.19	100
Dec 18, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 17, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 16, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 15, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 12, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 11, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 10, 2025	174.76	174.76	174.76	174.76	174.76	-
Dec 9, 2025	181.07	181.07	174.76	174.76	174.76	100
Dec 8, 2025	177.52	177.52	177.52	177.52	177.52	-
Dec 5, 2025	177.52	177.52	177.52	177.52	177.52	-
Dec 4, 2025	177.52	177.52	177.52	177.52	177.52	-
Dec 3, 2025	177.52	177.52	177.52	177.52	177.52	-
Dec 2, 2025	177.52	177.52	177.52	177.52	177.52	-
Dec 1, 2025	177.52	177.52	177.52	177.52	177.52	-
Nov 28, 2025	177.52	177.52	177.52	177.52	177.52	-
Nov 26, 2025	177.52	177.52	177.52	177.52	177.52	-
Nov 25, 2025	177.52	177.52	177.52	177.52	177.52	-
Nov 24, 2025	177.52	177.52	177.52	177.52	177.52	100
Nov 21, 2025	198.27	198.27	198.27	198.27	198.27	-
Nov 20, 2025	198.27	198.27	198.27	198.27	198.27	-
Nov 19, 2025	198.27	198.27	198.27	198.27	198.27	-
Nov 18, 2025	196.22	198.27	196.22	198.27	198.27	100
Nov 17, 2025	181.00	181.00	181.00	181.00	181.00	-
Nov 14, 2025	195.28	196.44	181.00	181.00	181.00	100
Nov 13, 2025	191.46	191.46	191.46	191.46	191.46	-
Nov 12, 2025	191.46	191.46	191.46	191.46	191.46	-
Nov 11, 2025	191.46	191.46	191.46	191.46	191.46	-
Nov 10, 2025	191.46	191.46	191.46	191.46	191.46	100
Nov 7, 2025	176.66	176.66	176.43	176.43	176.43	100
Nov 6, 2025	198.28	198.28	198.28	198.28	198.28	100
Nov 5, 2025	193.71	193.71	193.71	193.71	193.71	-
Nov 4, 2025	193.71	193.71	193.71	193.71	193.71	-
Nov 3, 2025	193.71	193.71	193.71	193.71	193.71	100
Oct 31, 2025	177.42	177.42	177.42	177.42	177.42	-

Mobilize your Website

View Site in Mobile | Classic

Share by: