SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	136.61	142.00	133.39	138.43	138.28	12,106,825
2026-01-20	134.70	143.00	133.76	139.75	139.59	12,693,736
2026-01-19	136.68	140.66	133.50	134.50	134.35	10,948,609
2026-01-16	136.25	146.66	131.21	139.07	138.91	17,834,098
2026-01-15	117.01	138.66	117.01	134.95	134.80	21,417,387
2026-01-14	112.84	126.18	112.84	120.39	120.26	17,807,474
2026-01-13	113.96	120.50	111.11	111.72	111.60	14,676,055
2026-01-12	118.07	120.44	113.01	118.00	117.87	18,606,454
2026-01-09	115.00	123.84	113.01	122.32	122.18	19,615,678
2026-01-08	109.96	122.60	109.96	118.76	118.63	26,094,832
2026-01-07	109.00	114.66	104.24	109.34	109.22	31,678,009
2026-01-06	83.800	100.88	83.800	99.810	99.698	27,081,522
2026-01-05	86.540	93.330	84.920	86.750	86.653	18,283,969
2025-12-31	88.570	88.570	83.500	85.730	85.634	14,069,010
2025-12-30	85.920	92.380	85.000	87.010	86.913	19,642,442
2025-12-29	87.180	88.380	82.000	85.500	85.404	23,106,086
2025-12-26	82.550	89.660	80.200	85.810	85.714	32,817,220
2025-12-25	82.800	83.500	80.800	82.470	82.378	14,143,371
2025-12-24	85.170	85.900	81.720	82.860	82.767	20,185,248
2025-12-23	79.380	90.490	79.270	83.670	83.576	33,340,534
2025-12-22	67.090	76.270	67.090	76.270	76.185	21,867,725
2025-12-19	65.550	66.660	62.900	63.560	63.489	10,014,433
2025-12-18	65.500	66.300	64.880	65.430	65.357	8,034,532
2025-12-17	64.600	67.600	64.230	66.300	66.226	9,788,930
2025-12-16	64.900	66.320	63.480	65.100	65.027	9,242,017
2025-12-15	65.020	66.860	63.850	64.520	64.448	13,901,689
2025-12-12	62.170	67.050	61.590	66.890	66.815	33,508,380
2025-12-11	58.000	63.700	57.000	62.600	62.530	29,920,155
2025-12-10	53.640	57.310	52.880	56.680	56.617	4,845,516
2025-12-09	53.430	54.100	52.880	53.640	53.580	3,880,131
2025-12-08	53.000	53.760	52.900	53.430	53.370	3,707,943
2025-12-05	53.170	53.300	52.450	52.900	52.841	2,596,645
2025-12-04	52.550	53.290	52.000	53.120	53.061	3,221,504
2025-12-03	52.660	53.430	52.500	52.760	52.701	2,638,509
2025-12-02	52.870	53.430	52.600	52.920	52.861	3,396,046
2025-12-01	52.100	54.110	51.780	53.050	52.991	6,152,165
2025-11-28	50.400	51.820	50.020	51.280	51.223	3,859,917
2025-11-27	50.520	51.380	50.260	50.500	50.444	2,996,396
2025-11-26	50.280	50.870	50.000	50.660	50.603	2,603,953
2025-11-25	50.800	51.490	50.380	50.620	50.563	3,542,461
2025-11-24	50.400	50.960	49.830	50.450	50.394	3,248,180
2025-11-21	51.000	51.720	49.880	50.090	50.034	4,815,095
2025-11-20	54.500	54.500	51.680	51.720	51.662	5,520,818
2025-11-19	53.840	54.790	52.890	53.640	53.580	3,741,135
2025-11-18	53.200	55.330	53.190	54.190	54.129	6,276,181
2025-11-17	53.410	55.700	53.020	53.430	53.370	5,431,228
2025-11-14	54.810	54.890	53.030	53.030	52.971	6,147,564
2025-11-13	55.880	56.980	55.270	55.620	55.558	5,265,442
2025-11-12	56.500	56.980	54.010	56.130	56.067	8,029,579
2025-11-11	56.000	59.260	55.430	56.880	56.816	17,704,554
2025-11-10	51.830	56.660	51.830	54.360	54.299	10,791,862
2025-11-07	51.880	52.600	51.370	51.830	51.772	2,980,151
2025-11-06	52.440	52.580	51.910	52.060	52.002	3,622,916
2025-11-05	51.760	52.100	51.310	51.890	51.832	3,394,174
2025-11-04	53.010	53.320	51.980	52.300	52.242	3,597,785
2025-11-03	53.000	53.530	50.860	53.290	53.230	7,959,299
2025-10-31	55.090	55.760	53.030	53.070	53.011	9,402,312
2025-10-30	57.130	57.150	55.600	55.850	55.788	4,197,336
2025-10-29	56.780	58.000	56.180	57.220	57.156	4,228,629
2025-10-28	57.340	58.510	57.000	57.040	56.976	5,038,085

← NewerPage 4 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.