SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.000	56.180	54.700	56.020	55.957	5,637,074
2025-07-24	52.600	57.500	52.520	56.240	56.177	8,867,459
2025-07-23	52.510	54.300	52.150	53.310	53.250	5,265,299
2025-07-22	51.600	52.130	51.400	51.780	51.722	1,822,300
2025-07-21	52.200	52.260	51.200	51.700	51.642	2,551,528
2025-07-18	52.080	52.300	51.430	52.180	52.122	2,168,708
2025-07-17	51.870	52.060	51.460	51.930	51.872	2,097,425
2025-07-16	52.020	52.470	50.110	51.920	51.862	2,463,190
2025-07-15	52.810	53.120	52.180	52.500	52.441	1,807,700
2025-07-14	52.880	53.250	52.560	52.810	52.751	1,302,223
2025-07-11	52.280	53.320	52.280	52.880	52.821	1,706,743
2025-07-10	52.330	52.650	52.080	52.450	52.391	928,803
2025-07-09	52.830	53.400	52.200	52.330	52.271	1,245,077
2025-07-08	52.060	53.010	52.060	52.820	52.761	1,499,700
2025-07-07	52.370	52.620	52.010	52.170	52.112	1,229,604
2025-07-04	52.990	53.520	52.040	52.470	52.411	2,229,500
2025-07-03	52.750	54.800	52.440	53.300	53.240	2,812,898
2025-07-02	54.030	54.570	52.580	52.750	52.691	3,245,634
2025-07-01	55.010	55.970	54.550	54.590	54.529	4,345,168
2025-06-30	53.380	56.300	53.210	55.010	54.948	6,182,177
2025-06-27	52.600	53.180	51.920	52.210	52.152	2,067,698
2025-06-26	53.000	53.350	52.110	52.130	52.072	2,159,072
2025-06-25	52.070	52.990	51.600	52.930	52.871	2,939,455
2025-06-24	51.300	52.270	51.300	51.920	51.862	1,937,074
2025-06-23	49.710	52.560	49.530	51.150	51.093	2,793,927
2025-06-20	50.360	51.420	50.200	50.220	50.164	1,508,799
2025-06-19	51.550	51.740	50.310	50.390	50.334	1,890,914
2025-06-18	51.500	51.920	51.050	51.520	51.462	1,372,141
2025-06-17	52.360	52.440	51.100	51.520	51.462	1,964,697
2025-06-16	53.680	53.690	52.220	52.350	52.291	2,814,618
2025-06-13	52.500	54.600	52.100	53.720	53.660	6,655,403
2025-06-12	52.600	53.430	52.260	52.550	52.491	2,274,246
2025-06-11	51.640	53.480	51.640	52.620	52.561	2,712,815
2025-06-10	52.400	52.600	50.820	51.640	51.582	2,240,096
2025-06-09	52.360	52.700	52.000	52.660	52.601	1,599,694
2025-06-06	53.000	53.100	52.250	52.360	52.301	1,662,799
2025-06-05	52.850	53.170	52.250	52.970	52.911	1,513,416
2025-06-04	52.500	53.000	52.340	52.800	52.741	2,206,515
2025-06-03	54.520	55.780	52.520	52.680	52.621	4,084,425
2025-05-30	53.700	54.140	53.230	53.590	53.530	1,362,617
2025-05-29	53.460	54.430	53.110	54.120	54.059	1,942,805
2025-05-28	53.740	53.950	53.140	53.450	53.390	958,904
2025-05-27	54.280	54.540	53.500	53.600	53.540	1,129,827
2025-05-26	53.800	54.780	53.580	54.500	54.339	1,404,288
2025-05-23	54.360	54.540	53.520	53.520	53.362	1,586,697
2025-05-22	54.780	55.470	53.910	53.960	53.801	1,541,054
2025-05-21	55.200	55.340	54.090	54.880	54.718	1,589,850
2025-05-20	55.410	55.850	54.700	55.510	55.346	1,435,636
2025-05-19	55.000	56.800	54.900	55.100	54.937	2,213,016
2025-05-16	54.500	55.760	54.500	55.040	54.878	1,745,600
2025-05-15	55.980	56.020	54.390	54.420	54.259	1,928,330
2025-05-14	56.190	56.660	55.530	55.980	55.815	2,117,851
2025-05-13	57.420	57.850	55.760	56.190	56.024	2,530,461
2025-05-12	56.800	57.650	56.390	56.850	56.682	1,946,495
2025-05-09	57.360	57.360	56.410	56.430	56.263	1,539,012
2025-05-08	57.010	57.730	57.010	57.500	57.330	1,646,804
2025-05-07	57.980	58.380	56.940	57.500	57.330	2,454,911
2025-05-06	56.300	57.630	56.180	57.500	57.330	2,438,783
2025-04-30	54.780	56.450	54.780	56.180	56.014	2,362,015
2025-04-29	54.250	55.200	54.250	54.720	54.559	1,767,816

← NewerPage 6 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.