SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.95	102.84	94.100	95.150	95.150	13,478,927
2026-07-22	104.99	108.98	100.00	100.90	100.90	14,929,661
2026-07-21	94.210	108.17	84.700	107.17	107.17	20,267,304
2026-07-20	110.00	111.40	89.240	92.350	92.350	16,222,711
2026-07-17	119.09	121.66	104.77	106.06	106.06	13,971,025
2026-07-16	127.23	132.82	120.03	121.11	121.11	14,196,806
2026-07-15	142.01	142.85	130.58	132.54	132.54	9,792,986
2026-07-14	141.71	144.68	132.01	140.00	140.00	12,100,079
2026-07-13	148.48	149.99	140.00	141.06	141.06	13,491,826
2026-07-10	155.02	161.56	145.45	145.57	145.57	14,957,033
2026-07-09	146.40	157.29	141.00	156.30	156.30	14,317,141
2026-07-08	147.77	148.25	135.46	142.07	142.07	12,338,546
2026-07-07	144.84	151.24	142.06	146.61	146.61	9,899,861
2026-07-06	151.36	152.50	140.37	145.90	145.90	12,008,191
2026-07-03	152.92	156.30	146.02	150.00	150.00	14,093,020
2026-07-02	171.45	176.00	152.00	154.06	154.06	25,476,465
2026-07-01	178.60	191.56	175.86	184.48	184.48	18,079,221
2026-06-30	180.00	186.88	175.00	180.07	180.07	17,399,209
2026-06-29	170.00	178.90	158.50	177.00	177.00	25,972,561
2026-06-26	148.01	173.77	148.01	167.66	167.66	21,426,436
2026-06-25	157.00	158.00	149.00	150.42	150.42	16,827,488
2026-06-24	129.93	151.58	129.28	150.60	150.60	23,668,148
2026-06-23	125.05	138.74	125.02	131.93	131.93	24,237,177
2026-06-22	122.00	131.77	121.00	126.32	126.32	20,860,348
2026-06-18	122.69	123.70	118.04	121.77	121.77	19,419,147
2026-06-17	110.50	125.20	109.55	124.67	124.67	21,935,795
2026-06-16	116.72	118.15	110.91	112.85	112.85	15,493,862
2026-06-15	114.21	116.00	107.00	114.66	114.66	18,850,454
2026-06-12	117.00	121.00	107.50	108.55	108.55	25,681,469
2026-06-11	106.81	113.72	106.75	110.10	110.10	17,161,985
2026-06-10	112.38	113.70	105.18	106.80	106.80	13,892,050
2026-06-09	103.46	113.08	100.05	113.00	113.00	19,230,014
2026-06-08	105.86	109.50	101.50	102.00	102.00	15,261,727
2026-06-05	107.49	112.88	106.20	108.01	108.01	18,721,248
2026-06-04	96.000	113.48	94.750	107.99	107.99	25,222,550
2026-06-03	89.880	102.59	89.000	97.800	97.800	18,545,387
2026-06-02	89.590	90.780	86.860	89.370	89.270	8,351,596
2026-06-01	92.510	93.880	89.190	89.390	89.290	8,217,636
2026-05-29	99.220	99.800	91.860	92.540	92.437	11,216,590
2026-05-28	97.430	99.150	96.010	99.030	98.919	11,574,135
2026-05-27	103.55	104.49	96.670	97.500	97.391	13,865,104
2026-05-26	111.01	111.34	99.120	103.55	103.43	18,136,569
2026-05-25	117.04	117.04	111.00	112.46	112.33	15,472,103
2026-05-22	113.92	117.70	111.00	117.04	116.91	10,657,482
2026-05-21	128.00	128.90	113.80	113.88	113.75	16,174,926
2026-05-20	120.00	125.00	119.52	124.60	124.46	14,297,417
2026-05-19	119.89	121.38	113.66	120.20	120.07	15,966,729
2026-05-18	125.19	130.00	122.56	124.30	124.16	18,693,699
2026-05-15	120.00	134.56	117.20	125.20	125.06	24,813,629
2026-05-14	120.99	123.13	114.80	119.05	118.92	20,400,055
2026-05-13	110.20	119.99	108.90	119.87	119.74	17,856,426
2026-05-12	112.00	113.88	110.20	112.39	112.26	15,046,002
2026-05-11	104.03	115.89	103.66	112.88	112.75	24,204,184
2026-05-08	105.01	107.88	102.01	103.60	103.48	16,336,262
2026-05-07	108.25	109.77	105.97	107.50	107.38	13,236,093
2026-05-06	108.20	112.60	107.00	107.55	107.43	16,016,536
2026-04-30	105.13	107.54	102.49	105.18	105.06	12,983,408
2026-04-29	105.32	110.44	104.10	105.00	104.88	14,584,924
2026-04-28	109.29	113.60	105.05	107.00	106.88	19,633,919
2026-04-27	111.41	119.77	110.60	116.09	115.96	17,787,570

← NewerPage 2 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.