SUZHOU KEMATEK INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	55.600	55.800	54.650	54.670	54.509	2,289,242
2025-04-25	56.800	56.990	55.650	55.800	55.635	2,821,400
2025-04-24	56.670	56.800	55.510	56.740	56.573	2,387,186
2025-04-23	56.000	56.900	55.600	56.670	56.503	2,614,674
2025-04-22	56.460	56.950	55.570	55.850	55.685	2,193,176
2025-04-21	55.750	56.860	55.720	56.500	56.333	1,579,362
2025-04-18	56.260	56.540	55.880	55.950	55.785	1,277,900
2025-04-17	55.750	57.270	55.680	56.280	56.114	2,332,024
2025-04-16	55.940	56.690	55.680	56.270	56.104	2,318,774
2025-04-15	56.600	56.600	55.750	56.290	56.124	2,000,084
2025-04-14	57.800	57.800	56.000	56.540	56.373	3,868,761
2025-04-11	52.500	58.000	52.270	56.330	56.164	7,137,578
2025-04-10	54.000	55.200	53.300	53.320	53.163	5,071,829
2025-04-09	49.000	54.420	47.260	53.280	53.123	5,958,327
2025-04-08	50.100	52.800	49.500	50.440	50.291	5,727,620
2025-04-07	52.890	55.000	46.140	47.720	47.579	5,520,693
2025-04-03	57.220	58.380	56.660	57.680	57.510	1,725,308
2025-04-02	57.910	58.540	57.310	57.890	57.719	1,651,446
2025-04-01	56.990	58.370	56.920	58.110	57.939	1,931,927
2025-03-31	57.200	57.240	56.150	57.000	56.832	2,220,623
2025-03-28	59.000	60.000	57.800	57.800	57.629	2,851,229
2025-03-27	57.960	60.060	57.460	59.270	59.095	3,921,723
2025-03-26	57.060	58.100	57.060	57.960	57.789	1,892,473
2025-03-25	57.850	58.090	57.010	57.150	56.981	1,883,475
2025-03-24	58.500	58.680	56.600	57.880	57.709	2,970,534
2025-03-21	58.260	59.550	57.550	58.270	58.098	3,296,471
2025-03-20	59.220	59.660	58.200	58.260	58.088	2,530,675
2025-03-19	60.250	60.300	59.010	59.310	59.135	2,682,424
2025-03-18	60.200	60.870	59.770	60.390	60.212	2,604,230
2025-03-17	60.050	60.950	59.590	60.160	59.982	3,429,899
2025-03-14	59.010	60.050	58.880	59.850	59.673	4,086,016
2025-03-13	61.530	61.900	59.050	59.420	59.245	5,665,384
2025-03-12	63.100	63.500	61.630	61.650	61.468	5,210,123
2025-03-11	63.000	64.360	62.510	63.100	62.914	5,906,343
2025-03-10	62.700	65.800	62.000	64.680	64.489	9,746,795
2025-03-07	63.000	63.560	61.410	61.850	61.667	5,211,076
2025-03-06	63.500	64.100	62.890	63.160	62.974	6,258,925
2025-03-05	63.470	63.680	61.470	63.250	63.063	6,920,258
2025-03-04	58.620	64.390	58.580	63.700	63.512	12,261,268
2025-03-03	58.000	61.270	57.350	59.850	59.673	5,939,783
2025-02-28	61.280	61.610	57.580	57.850	57.679	5,820,982
2025-02-27	63.660	64.100	60.300	61.700	61.518	6,983,803
2025-02-26	64.000	64.580	61.960	63.660	63.472	8,333,535
2025-02-25	58.990	64.220	58.780	62.670	62.485	11,307,561
2025-02-24	60.770	61.010	59.530	60.280	60.102	5,316,919
2025-02-21	58.710	61.470	58.410	60.700	60.521	7,356,568
2025-02-20	60.010	60.300	58.530	58.880	58.706	4,825,265
2025-02-19	57.800	61.380	57.670	60.200	60.022	7,321,138
2025-02-18	58.790	60.300	57.650	57.820	57.649	5,392,939
2025-02-17	57.000	59.770	56.700	59.150	58.975	6,822,556
2025-02-14	58.430	58.880	57.230	57.620	57.450	4,230,900
2025-02-13	61.900	61.960	58.880	59.220	59.045	6,156,700
2025-02-12	60.240	62.450	59.460	62.160	61.977	6,601,630
2025-02-11	61.110	61.150	59.100	60.240	60.062	3,867,763
2025-02-10	60.710	61.270	59.800	60.870	60.690	4,427,200
2025-02-07	60.480	61.500	59.600	60.860	60.680	5,844,252
2025-02-06	57.230	61.280	57.020	60.790	60.611	5,461,537
2025-02-05	57.470	58.690	56.730	57.800	57.629	3,757,919
2025-01-27	59.230	60.590	56.100	56.280	56.114	4,202,199
2025-01-24	59.000	60.240	58.250	58.810	58.636	4,943,434

← NewerPage 7 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.