SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	106.81	113.00	105.23	111.58	111.46	17,155,948
2026-04-23	110.00	111.11	105.52	106.70	106.58	17,622,530
2026-04-22	99.660	108.99	99.660	108.88	108.76	18,983,318
2026-04-21	100.50	101.77	97.010	100.77	100.66	12,406,244
2026-04-20	102.45	102.86	99.630	100.11	99.998	15,590,843
2026-04-17	101.00	105.57	96.460	103.00	102.88	18,858,256
2026-04-16	100.00	100.48	97.090	99.000	98.889	14,368,285
2026-04-15	102.45	104.27	98.330	99.000	98.889	15,257,439
2026-04-14	95.220	106.50	95.220	101.27	101.16	17,945,985
2026-04-13	94.130	96.060	91.160	93.030	92.926	8,148,700
2026-04-10	98.010	99.490	93.910	94.180	94.075	8,669,723
2026-04-09	95.600	99.320	95.550	96.080	95.973	6,404,198
2026-04-08	93.170	97.800	91.950	97.510	97.401	10,732,163
2026-04-07	92.210	95.500	89.390	89.590	89.490	9,460,100
2026-04-03	91.880	93.600	88.910	89.540	89.440	5,381,512
2026-04-02	96.880	97.100	90.360	91.500	91.398	8,681,224
2026-04-01	99.780	100.00	94.200	97.140	97.031	7,274,857
2026-03-31	101.86	102.57	96.680	96.910	96.802	5,767,387
2026-03-30	97.150	102.88	96.220	101.86	101.75	6,770,713
2026-03-27	96.490	100.20	95.800	98.830	98.719	4,792,300
2026-03-26	98.120	101.13	97.220	97.830	97.721	3,838,778
2026-03-25	97.000	101.95	96.490	98.990	98.879	6,811,946
2026-03-24	94.150	95.000	89.720	94.940	94.834	8,025,953
2026-03-23	96.160	98.000	90.770	92.350	92.247	9,702,544
2026-03-20	104.00	104.49	97.000	97.610	97.501	10,196,494
2026-03-19	105.99	107.00	102.30	102.98	102.86	5,953,800
2026-03-18	105.50	107.90	103.06	106.71	106.59	7,063,051
2026-03-17	109.87	110.00	102.60	102.78	102.67	6,092,917
2026-03-16	109.50	111.30	103.79	108.50	108.38	7,054,582
2026-03-13	109.72	112.10	107.37	107.52	107.40	6,108,840
2026-03-12	117.40	117.40	111.00	112.10	111.97	5,954,803
2026-03-11	122.06	123.78	116.90	117.41	117.28	8,323,200
2026-03-10	115.00	124.00	113.02	122.80	122.66	12,692,461
2026-03-09	113.09	114.50	107.97	110.39	110.27	9,688,124
2026-03-06	117.50	122.00	116.76	116.99	116.86	4,565,792
2026-03-05	118.78	120.20	116.18	118.50	118.37	7,363,374
2026-03-04	116.59	119.99	113.00	115.15	115.02	10,112,722
2026-03-03	125.76	128.95	117.50	117.83	117.70	7,874,917
2026-03-02	123.01	129.12	123.01	124.83	124.69	7,431,366
2026-02-27	124.55	128.76	122.40	126.52	126.38	8,491,746
2026-02-26	132.06	132.06	120.01	127.00	126.86	15,080,869
2026-02-25	126.37	135.30	122.36	132.34	132.19	11,446,745
2026-02-24	127.00	129.80	122.00	126.35	126.21	6,642,567
2026-02-13	119.00	130.63	119.00	126.91	126.77	10,330,328
2026-02-12	121.00	124.59	119.75	122.45	122.31	7,192,028
2026-02-11	128.00	129.98	119.17	121.00	120.86	11,031,684
2026-02-10	125.00	131.29	120.00	128.95	128.81	9,915,528
2026-02-09	127.40	130.50	122.58	127.50	127.36	10,118,971
2026-02-06	128.52	130.00	122.17	124.61	124.47	10,980,272
2026-02-05	116.54	131.44	114.68	127.20	127.06	13,911,789
2026-02-04	118.00	121.95	116.78	118.79	118.66	6,271,906
2026-02-03	117.41	120.50	115.62	119.85	119.72	8,727,227
2026-02-02	127.65	127.65	114.81	115.10	114.97	13,210,929
2026-01-30	121.80	130.99	118.35	126.68	126.54	14,225,196
2026-01-29	123.45	129.22	120.00	120.27	120.14	8,390,909
2026-01-28	130.58	131.00	123.33	125.01	124.87	11,265,092
2026-01-27	124.10	131.68	123.40	129.88	129.73	14,337,143
2026-01-26	135.00	135.01	119.05	123.22	123.08	17,567,594
2026-01-23	128.84	138.47	124.64	138.40	138.25	14,862,300
2026-01-22	138.55	139.99	129.26	131.08	130.93	12,024,135

← NewerPage 3 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.