SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	57.340	58.510	57.000	57.040	56.976	5,038,085
2025-10-27	57.570	58.780	56.580	57.640	57.576	6,893,765
2025-10-24	54.060	56.670	53.800	56.520	56.457	7,082,738
2025-10-23	53.700	54.190	52.640	53.770	53.710	3,577,200
2025-10-22	54.290	54.660	53.300	53.920	53.860	3,747,504
2025-10-21	54.470	54.850	53.890	54.580	54.519	4,443,450
2025-10-20	55.000	55.550	53.720	54.200	54.139	4,911,974
2025-10-17	56.890	57.420	53.650	54.080	54.020	6,502,624
2025-10-16	58.800	58.820	56.680	56.890	56.826	6,406,838
2025-10-15	59.040	59.630	57.050	59.010	58.944	7,784,040
2025-10-14	66.100	66.200	58.630	58.800	58.734	15,853,779
2025-10-13	60.000	65.500	59.910	64.500	64.428	16,079,478
2025-10-10	62.440	63.990	61.450	61.720	61.651	12,652,350
2025-10-09	61.180	65.590	59.000	63.150	63.079	19,368,875
2025-09-30	58.650	59.600	58.400	58.710	58.644	6,863,144
2025-09-29	58.280	59.900	58.010	58.610	58.544	7,439,662
2025-09-26	58.680	60.000	58.210	58.220	58.155	8,198,319
2025-09-25	59.700	60.660	59.090	59.190	59.124	12,356,249
2025-09-24	57.000	62.260	56.580	60.760	60.692	21,054,678
2025-09-23	55.300	57.800	52.800	57.590	57.526	10,504,284
2025-09-22	54.430	55.750	54.280	54.920	54.859	6,567,736
2025-09-19	54.280	56.000	53.500	54.470	54.409	8,201,721
2025-09-18	53.250	55.180	52.570	53.950	53.890	11,475,004
2025-09-17	52.740	53.700	52.740	53.320	53.260	5,576,779
2025-09-16	52.620	52.980	52.450	52.700	52.641	3,349,791
2025-09-15	53.700	53.720	52.710	52.800	52.741	3,926,022
2025-09-12	53.000	53.360	52.530	52.650	52.591	4,753,779
2025-09-11	52.700	53.300	51.870	53.000	52.941	4,202,416
2025-09-10	52.110	52.780	51.880	52.120	52.062	2,556,473
2025-09-09	53.510	53.510	51.700	52.040	51.982	4,389,488
2025-09-08	53.820	53.970	52.790	53.700	53.640	4,450,334
2025-09-05	53.000	53.960	52.530	53.860	53.800	4,378,382
2025-09-04	55.660	55.980	52.140	52.750	52.691	6,654,460
2025-09-03	56.640	58.110	55.270	55.650	55.588	6,891,806
2025-09-02	59.330	59.370	56.210	56.580	56.517	7,422,197
2025-09-01	59.000	59.200	57.280	58.520	58.455	7,217,304
2025-08-29	59.990	60.000	57.810	58.410	58.345	9,788,857
2025-08-28	56.120	59.860	56.010	59.580	59.513	14,241,558
2025-08-27	57.650	59.100	56.350	56.430	56.367	9,824,553
2025-08-26	58.000	58.300	57.270	57.560	57.496	6,990,945
2025-08-25	58.760	59.360	57.580	58.450	58.385	10,954,459
2025-08-22	55.430	58.500	55.320	58.200	58.135	12,938,678
2025-08-21	56.670	57.050	55.200	55.430	55.368	6,932,186
2025-08-20	55.280	57.350	54.200	56.980	56.916	11,326,542
2025-08-19	56.920	58.000	55.980	56.070	56.007	9,681,321
2025-08-18	56.350	57.050	55.500	56.920	56.856	15,440,864
2025-08-15	54.030	57.500	54.020	56.360	56.297	7,082,667
2025-08-14	55.230	56.580	54.350	54.360	54.299	5,267,171
2025-08-13	55.400	55.950	55.040	55.650	55.588	3,821,244
2025-08-12	54.130	56.220	53.620	55.820	55.758	6,301,830
2025-08-11	53.610	54.100	53.480	54.080	54.020	2,180,410
2025-08-08	54.800	54.890	53.600	53.680	53.620	3,344,167
2025-08-07	54.510	55.850	54.010	55.280	55.218	4,953,807
2025-08-06	54.240	54.840	53.950	54.680	54.619	3,171,527
2025-08-05	54.000	54.980	54.000	54.590	54.529	3,250,505
2025-08-04	53.880	54.160	53.600	54.020	53.960	1,927,072
2025-08-01	53.820	54.390	53.360	54.040	53.980	2,418,966
2025-07-31	54.220	54.380	53.600	53.790	53.730	3,103,202
2025-07-30	54.640	54.950	53.580	54.200	54.139	3,203,984
2025-07-29	55.290	56.470	54.660	54.780	54.719	4,409,821

← NewerPage 5 of 9 · 528 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.