SUZHOU KEMATEK INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 73.720 | 73.720 | 68.030 | 70.020 | 69.709 | 16,036,666 |
| 2024-10-29 | 76.300 | 82.770 | 74.860 | 76.150 | 75.812 | 16,321,943 |
| 2024-10-28 | 77.000 | 78.180 | 75.100 | 76.720 | 76.379 | 13,027,757 |
| 2024-10-25 | 77.000 | 80.600 | 74.600 | 79.560 | 79.207 | 16,235,680 |
| 2024-10-24 | 74.500 | 86.380 | 73.130 | 80.180 | 79.824 | 20,073,555 |
| 2024-10-23 | 74.000 | 77.990 | 72.940 | 74.500 | 74.169 | 14,019,301 |
| 2024-10-22 | 72.000 | 79.480 | 72.000 | 77.600 | 77.255 | 21,072,125 |
| 2024-10-21 | 74.800 | 86.700 | 72.500 | 74.960 | 74.627 | 29,718,424 |
| 2024-10-18 | 59.380 | 72.360 | 58.890 | 72.360 | 72.039 | 25,062,910 |
| 2024-10-17 | 61.220 | 63.660 | 58.370 | 60.300 | 60.032 | 16,880,914 |
| 2024-10-16 | 58.500 | 65.990 | 58.020 | 59.000 | 58.738 | 18,313,190 |
| 2024-10-15 | 64.020 | 71.500 | 62.000 | 62.600 | 62.322 | 25,717,536 |
| 2024-10-14 | 59.890 | 75.000 | 53.500 | 68.420 | 68.116 | 32,434,426 |
| 2024-10-11 | 53.530 | 64.860 | 51.200 | 64.860 | 64.572 | 34,924,875 |
| 2024-10-10 | 64.370 | 71.920 | 53.000 | 54.050 | 53.810 | 41,840,676 |
| 2024-10-09 | 59.990 | 59.990 | 59.990 | 59.990 | 59.724 | 6,659,002 |
| 2024-10-08 | 49.990 | 49.990 | 49.990 | 49.990 | 49.768 | 699,049 |
| 2024-09-30 | 36.450 | 41.660 | 35.900 | 41.660 | 41.475 | 15,741,208 |
| 2024-09-27 | 32.800 | 35.200 | 32.800 | 34.720 | 34.566 | 15,007,018 |
| 2024-09-26 | 30.900 | 32.150 | 30.820 | 32.000 | 31.858 | 14,838,480 |
| 2024-09-25 | 29.100 | 32.670 | 28.980 | 30.620 | 30.484 | 22,124,670 |
| 2024-09-24 | 27.540 | 29.250 | 26.960 | 29.100 | 28.971 | 15,819,958 |
| 2024-09-23 | 27.430 | 27.980 | 26.800 | 27.520 | 27.398 | 12,251,952 |
| 2024-09-20 | 28.690 | 29.110 | 27.630 | 27.850 | 27.726 | 13,365,083 |
| 2024-09-19 | 29.200 | 29.450 | 28.000 | 29.000 | 28.871 | 15,945,877 |
| 2024-09-18 | 30.020 | 32.090 | 29.200 | 29.490 | 29.359 | 18,618,764 |
| 2024-09-13 | 28.930 | 29.700 | 28.630 | 28.730 | 28.602 | 9,013,545 |
| 2024-09-12 | 30.300 | 30.480 | 28.630 | 28.880 | 28.752 | 11,577,388 |
| 2024-09-11 | 29.510 | 30.530 | 28.890 | 30.290 | 30.155 | 12,493,909 |
| 2024-09-10 | 28.850 | 30.400 | 28.200 | 29.800 | 29.668 | 13,847,419 |
| 2024-09-09 | 29.500 | 30.480 | 28.470 | 29.080 | 28.951 | 10,671,429 |
| 2024-09-06 | 29.960 | 30.390 | 29.120 | 29.370 | 29.240 | 13,265,418 |
| 2024-09-05 | 30.930 | 31.220 | 29.090 | 29.340 | 29.210 | 17,689,305 |
| 2024-09-04 | 32.300 | 33.730 | 30.900 | 31.430 | 31.290 | 22,353,208 |
| 2024-09-03 | 30.280 | 36.140 | 30.200 | 33.200 | 33.053 | 30,368,613 |
| 2024-09-02 | 31.910 | 32.910 | 30.110 | 30.120 | 29.986 | 17,848,118 |
| 2024-08-30 | 32.090 | 33.860 | 31.630 | 32.550 | 32.405 | 23,293,236 |
| 2024-08-29 | 31.080 | 33.250 | 30.300 | 32.890 | 32.744 | 25,604,525 |
| 2024-08-28 | 28.760 | 30.580 | 28.760 | 30.250 | 30.116 | 23,199,178 |
| 2024-08-27 | 27.760 | 29.490 | 27.760 | 28.570 | 28.443 | 19,090,047 |
| 2024-08-26 | 28.100 | 29.480 | 27.800 | 28.200 | 28.075 | 20,263,452 |
| 2024-08-23 | 29.510 | 30.530 | 27.260 | 27.680 | 27.557 | 25,975,608 |
| 2024-08-22 | 28.410 | 31.060 | 28.020 | 29.850 | 29.717 | 26,558,906 |
| 2024-08-21 | 31.330 | 32.000 | 27.860 | 28.400 | 28.274 | 26,858,621 |
| 2024-08-20 | 30.610 | 34.430 | 29.960 | 32.310 | 32.167 | 29,378,163 |
| 2024-08-19 | 35.000 | 38.000 | 31.880 | 32.050 | 31.908 | 36,252,149 |
| 2024-08-16 | 35.330 | 40.120 | 34.300 | 37.460 | 37.294 | 45,587,829 |
← NewerPage 9 of 9 · 527 trading days
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.