SUZHOU KEMATEK INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 61.000 | 61.860 | 59.590 | 59.700 | 59.524 | 4,138,900 |
| 2025-01-22 | 60.000 | 61.680 | 59.810 | 60.650 | 60.471 | 4,048,763 |
| 2025-01-21 | 60.370 | 61.630 | 59.800 | 60.450 | 60.272 | 3,834,677 |
| 2025-01-20 | 61.150 | 61.370 | 59.510 | 60.100 | 59.923 | 3,866,700 |
| 2025-01-17 | 58.990 | 62.000 | 58.650 | 60.560 | 60.381 | 5,305,086 |
| 2025-01-16 | 60.330 | 60.600 | 58.610 | 59.570 | 59.394 | 4,457,111 |
| 2025-01-15 | 58.810 | 60.960 | 58.520 | 59.900 | 59.723 | 4,881,410 |
| 2025-01-14 | 57.340 | 59.960 | 56.800 | 59.910 | 59.733 | 6,397,499 |
| 2025-01-13 | 52.880 | 57.200 | 52.500 | 57.190 | 57.021 | 4,783,807 |
| 2025-01-10 | 55.000 | 59.240 | 54.800 | 55.620 | 55.456 | 6,619,935 |
| 2025-01-09 | 53.750 | 55.820 | 53.750 | 55.030 | 54.868 | 3,604,835 |
| 2025-01-08 | 55.050 | 55.050 | 52.200 | 54.230 | 54.070 | 4,345,310 |
| 2025-01-07 | 54.210 | 55.660 | 54.000 | 55.660 | 55.496 | 2,961,298 |
| 2025-01-06 | 53.550 | 55.000 | 53.410 | 54.060 | 53.900 | 2,505,851 |
| 2025-01-03 | 57.200 | 57.360 | 54.160 | 54.160 | 54.000 | 3,506,400 |
| 2025-01-02 | 58.600 | 59.800 | 55.930 | 56.690 | 56.523 | 3,381,600 |
| 2024-12-31 | 61.470 | 61.660 | 58.850 | 58.960 | 58.786 | 3,558,801 |
| 2024-12-30 | 60.500 | 62.320 | 59.870 | 61.270 | 61.089 | 2,843,764 |
| 2024-12-27 | 62.250 | 63.860 | 60.660 | 61.100 | 60.920 | 4,998,570 |
| 2024-12-26 | 61.700 | 63.300 | 61.600 | 62.820 | 62.635 | 3,473,583 |
| 2024-12-25 | 63.680 | 64.510 | 61.700 | 62.280 | 62.096 | 4,494,900 |
| 2024-12-24 | 61.290 | 64.260 | 59.880 | 64.180 | 63.991 | 6,721,345 |
| 2024-12-23 | 62.370 | 62.990 | 60.510 | 60.690 | 60.511 | 4,312,705 |
| 2024-12-20 | 60.040 | 64.440 | 59.800 | 62.790 | 62.605 | 7,031,600 |
| 2024-12-19 | 59.000 | 60.580 | 58.500 | 60.080 | 59.903 | 3,147,200 |
| 2024-12-18 | 59.990 | 61.080 | 59.330 | 60.450 | 60.272 | 3,459,700 |
| 2024-12-17 | 62.010 | 62.750 | 59.430 | 59.750 | 59.574 | 4,500,470 |
| 2024-12-16 | 62.430 | 63.350 | 61.800 | 62.300 | 62.116 | 3,361,500 |
| 2024-12-13 | 64.530 | 64.960 | 62.800 | 62.900 | 62.714 | 5,212,867 |
| 2024-12-12 | 65.200 | 65.800 | 64.110 | 65.170 | 64.978 | 4,465,028 |
| 2024-12-11 | 66.250 | 67.870 | 65.600 | 65.670 | 65.476 | 5,550,505 |
| 2024-12-10 | 73.000 | 73.000 | 67.000 | 67.020 | 66.822 | 8,043,925 |
| 2024-12-09 | 66.400 | 68.580 | 65.200 | 68.260 | 68.059 | 6,859,979 |
| 2024-12-06 | 66.200 | 68.000 | 65.080 | 67.350 | 67.151 | 5,945,100 |
| 2024-12-05 | 65.220 | 67.500 | 65.120 | 66.780 | 66.583 | 5,678,785 |
| 2024-12-04 | 70.550 | 72.010 | 66.220 | 66.900 | 66.603 | 9,409,953 |
| 2024-12-03 | 71.490 | 73.600 | 67.880 | 68.720 | 68.415 | 13,746,163 |
| 2024-12-02 | 66.050 | 69.980 | 65.600 | 69.460 | 69.152 | 12,803,300 |
| 2024-11-29 | 59.050 | 71.620 | 58.900 | 67.820 | 67.519 | 17,891,800 |
| 2024-11-28 | 60.730 | 61.710 | 59.600 | 59.680 | 59.415 | 5,099,270 |
| 2024-11-27 | 58.070 | 61.000 | 56.610 | 60.950 | 60.679 | 6,548,840 |
| 2024-11-26 | 59.000 | 60.150 | 58.300 | 58.350 | 58.091 | 3,305,160 |
| 2024-11-25 | 59.170 | 59.790 | 57.350 | 59.580 | 59.315 | 5,034,943 |
| 2024-11-22 | 62.170 | 63.000 | 59.060 | 59.120 | 58.857 | 6,779,588 |
| 2024-11-21 | 61.610 | 63.260 | 60.980 | 62.250 | 61.974 | 6,293,300 |
| 2024-11-20 | 61.520 | 62.420 | 61.010 | 62.100 | 61.824 | 5,560,025 |
| 2024-11-19 | 59.630 | 62.280 | 59.550 | 62.270 | 61.993 | 5,821,457 |
| 2024-11-18 | 61.850 | 62.300 | 58.210 | 59.620 | 59.355 | 7,626,920 |
| 2024-11-15 | 67.670 | 67.890 | 62.060 | 62.450 | 62.173 | 9,109,732 |
| 2024-11-14 | 69.500 | 71.470 | 67.480 | 67.660 | 67.359 | 7,106,541 |
| 2024-11-13 | 68.000 | 69.940 | 67.000 | 69.900 | 69.590 | 6,030,944 |
| 2024-11-12 | 73.500 | 73.500 | 68.220 | 69.230 | 68.923 | 11,580,646 |
| 2024-11-11 | 71.730 | 76.800 | 71.050 | 73.960 | 73.632 | 13,409,654 |
| 2024-11-08 | 70.000 | 77.300 | 68.030 | 71.830 | 71.511 | 16,315,039 |
| 2024-11-07 | 67.990 | 69.980 | 65.600 | 68.800 | 68.494 | 10,439,561 |
| 2024-11-06 | 70.080 | 72.440 | 67.340 | 68.430 | 68.126 | 13,550,317 |
| 2024-11-05 | 65.260 | 69.500 | 65.050 | 69.380 | 69.072 | 10,520,315 |
| 2024-11-04 | 64.300 | 67.460 | 62.310 | 65.910 | 65.617 | 8,063,813 |
| 2024-11-01 | 71.580 | 74.500 | 62.680 | 64.400 | 64.114 | 13,986,914 |
| 2024-10-31 | 69.920 | 75.200 | 69.580 | 72.080 | 71.760 | 15,560,197 |
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.