SUZHOU KEMATEK INC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	68.200	68.200	62.100	67.470	67.470	8,868,186
2026-10-22	70.670	70.670	67.180	67.350	67.350	5,655,757
2026-10-21	72.270	72.990	69.400	69.710	69.710	4,995,946
2026-10-20	72.270	73.440	67.330	70.960	70.960	8,282,967
2026-10-19	69.470	69.470	65.800	68.080	68.080	5,635,395
2026-10-16	72.900	72.900	68.700	69.470	69.470	4,744,800
2026-10-15	68.680	72.380	67.900	70.570	70.570	7,947,289
2026-10-14	75.340	75.920	71.850	72.030	72.030	4,668,300
2026-10-13	73.950	77.200	70.880	75.640	75.640	6,596,343
2026-10-12	76.540	79.720	74.660	76.160	76.160	6,163,013
2026-10-09	80.100	80.100	72.550	77.050	77.050	8,553,200
2026-10-08	84.300	85.230	79.510	80.170	80.170	6,163,370
2026-09-30	88.710	88.900	83.610	84.100	84.100	5,117,706
2026-09-29	88.950	90.870	87.240	88.080	88.080	4,674,745
2026-09-28	94.010	94.980	88.000	89.000	89.000	5,421,761
2026-09-24	97.460	98.560	94.500	94.530	94.530	4,499,625
2026-09-23	96.690	99.180	96.010	97.650	97.650	6,621,220
2026-09-22	100.49	100.80	95.880	96.690	96.690	7,244,582
2026-09-21	99.010	100.60	97.280	98.700	98.700	7,732,357
2026-09-18	96.050	100.58	93.930	98.940	98.940	10,928,121
2026-09-17	95.000	96.430	93.390	94.000	94.000	7,768,826
2026-09-16	90.250	96.960	90.060	95.180	95.180	10,872,107
2026-09-15	85.080	91.500	85.080	90.250	90.250	8,886,260
2026-09-14	84.520	86.980	83.290	85.990	85.990	4,516,875
2026-09-11	88.440	88.450	82.910	85.790	85.790	5,294,599
2026-09-10	88.250	89.500	87.100	88.650	88.650	4,061,167
2026-09-09	90.510	91.880	88.110	88.740	88.740	4,761,374
2026-09-08	89.890	91.900	88.280	89.560	89.560	6,639,883
2026-09-07	88.300	91.060	86.600	90.090	90.090	8,666,712
2026-09-04	92.620	94.260	86.250	86.920	86.920	8,190,470
2026-09-03	93.530	94.660	90.070	91.980	91.980	6,212,207
2026-09-02	92.800	94.180	91.320	92.980	92.980	6,179,680
2026-09-01	99.200	100.30	94.540	94.660	94.660	7,513,198
2026-08-31	96.090	100.10	95.200	99.850	99.850	7,405,146
2026-08-28	102.50	103.74	98.280	98.450	98.450	8,304,815
2026-08-27	99.130	103.55	97.210	103.04	103.04	9,315,838
2026-08-26	99.670	100.59	96.520	98.990	98.990	8,076,582
2026-08-25	100.48	101.56	94.240	99.340	99.340	11,985,294
2026-08-24	103.61	106.00	97.760	102.90	102.90	18,093,472
2026-08-21	99.910	101.80	95.640	98.270	98.270	10,777,950
2026-08-20	104.01	105.00	98.610	99.800	99.800	15,618,313
2026-08-19	109.14	111.31	102.42	103.83	103.83	14,004,760
2026-08-18	109.12	115.49	109.12	113.58	113.58	14,816,301
2026-08-17	105.99	111.20	103.27	109.09	109.09	9,763,516
2026-08-14	104.05	106.86	103.47	105.33	105.33	7,596,383
2026-08-13	107.65	108.78	102.94	102.97	102.97	10,157,842
2026-08-12	104.22	109.50	103.23	106.21	106.21	12,183,952
2026-08-11	102.72	107.33	100.50	103.50	103.50	10,974,641
2026-08-10	101.01	106.98	101.01	105.02	105.02	15,282,393
2026-08-07	95.840	101.98	93.100	100.94	100.94	12,551,984
2026-08-06	91.500	98.500	90.100	95.570	95.570	13,682,140
2026-08-05	86.000	95.530	85.800	93.730	93.730	15,205,386
2026-08-04	78.000	87.060	76.930	85.550	85.550	15,534,540
2026-08-03	84.600	84.880	76.500	77.450	77.450	13,190,522
2026-07-31	86.000	90.800	84.000	84.600	84.600	16,359,141
2026-07-30	86.750	87.680	78.020	78.840	78.840	14,220,188
2026-07-29	92.590	94.100	83.310	88.080	88.080	15,506,746
2026-07-28	100.00	104.28	92.600	93.010	93.010	13,908,783
2026-07-27	94.600	101.00	89.590	100.10	100.10	13,670,799
2026-07-24	93.440	96.120	91.300	94.600	94.600	14,007,527

Page 1 of 9 · 527 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1000 CNY
2025-05-27	0.1000 CNY
2024-12-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.