Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.900 | 4.980 | 4.820 | 4.950 | 4.950 | 9,097,660 |
| 2024-07-26 | 4.750 | 4.920 | 4.750 | 4.900 | 4.900 | 8,826,860 |
| 2024-07-25 | 4.760 | 4.850 | 4.650 | 4.780 | 4.780 | 8,715,260 |
| 2024-07-24 | 4.860 | 4.890 | 4.760 | 4.760 | 4.760 | 8,653,043 |
| 2024-07-23 | 4.940 | 5.000 | 4.850 | 4.870 | 4.870 | 10,790,884 |
| 2024-07-22 | 4.780 | 4.990 | 4.750 | 4.940 | 4.940 | 15,185,081 |
| 2024-07-19 | 4.660 | 4.820 | 4.660 | 4.790 | 4.790 | 9,572,202 |
| 2024-07-18 | 4.780 | 4.790 | 4.590 | 4.720 | 4.720 | 12,410,448 |
| 2024-07-17 | 4.950 | 4.970 | 4.820 | 4.820 | 4.820 | 9,592,100 |
| 2024-07-16 | 4.910 | 4.980 | 4.840 | 4.950 | 4.950 | 10,095,229 |
| 2024-07-15 | 5.060 | 5.100 | 4.900 | 4.920 | 4.920 | 12,399,060 |
| 2024-07-12 | 5.120 | 5.190 | 4.990 | 5.010 | 5.010 | 14,084,300 |
| 2024-07-11 | 4.950 | 5.110 | 4.950 | 5.100 | 5.100 | 21,172,823 |
| 2024-07-10 | 4.900 | 4.980 | 4.800 | 4.850 | 4.850 | 16,158,542 |
| 2024-07-09 | 4.910 | 5.060 | 4.770 | 5.040 | 5.040 | 17,424,933 |
| 2024-07-08 | 5.130 | 5.160 | 4.890 | 4.910 | 4.910 | 15,737,869 |
| 2024-07-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-04 | 5.420 | 5.510 | 5.090 | 5.100 | 5.100 | 24,432,640 |
| 2024-07-03 | 5.490 | 5.510 | 5.300 | 5.300 | 5.300 | 22,566,317 |
| 2024-07-02 | 5.440 | 5.670 | 5.400 | 5.570 | 5.570 | 27,857,028 |
| 2024-07-01 | 5.520 | 5.590 | 5.340 | 5.440 | 5.440 | 18,417,600 |
| 2024-06-28 | 5.410 | 5.630 | 5.390 | 5.460 | 5.460 | 20,991,560 |
| 2024-06-27 | 5.650 | 5.670 | 5.450 | 5.470 | 5.470 | 23,080,289 |
| 2024-06-26 | 5.360 | 5.690 | 5.180 | 5.690 | 5.690 | 30,856,959 |
| 2024-06-25 | 5.500 | 5.760 | 5.340 | 5.500 | 5.500 | 30,142,300 |
| 2024-06-24 | 5.710 | 5.780 | 5.400 | 5.430 | 5.430 | 33,917,632 |
| 2024-06-21 | 5.780 | 5.970 | 5.700 | 5.820 | 5.820 | 32,120,384 |
| 2024-06-20 | 6.070 | 6.190 | 5.880 | 5.900 | 5.900 | 57,692,083 |
| 2024-06-19 | 6.100 | 6.510 | 6.050 | 6.450 | 6.450 | 95,094,340 |
| 2024-06-18 | 5.380 | 5.920 | 5.360 | 5.920 | 5.920 | 20,700,804 |
| 2024-06-17 | 5.420 | 5.480 | 5.360 | 5.380 | 5.380 | 6,931,220 |
| 2024-06-14 | 5.450 | 5.450 | 5.320 | 5.430 | 5.430 | 7,351,100 |
| 2024-06-13 | 5.480 | 5.550 | 5.380 | 5.400 | 5.400 | 7,986,262 |
| 2024-06-12 | 5.360 | 5.520 | 5.320 | 5.490 | 5.490 | 11,349,992 |
| 2024-06-11 | 5.290 | 5.390 | 5.170 | 5.360 | 5.360 | 11,204,572 |
| 2024-06-07 | 5.330 | 5.400 | 5.230 | 5.310 | 5.310 | 14,174,503 |
| 2024-06-06 | 5.600 | 5.630 | 5.220 | 5.260 | 5.260 | 27,640,042 |
| 2024-06-05 | 5.640 | 5.910 | 5.560 | 5.660 | 5.660 | 30,087,691 |
| 2024-06-04 | 5.740 | 5.740 | 5.420 | 5.600 | 5.600 | 16,447,300 |
| 2024-06-03 | 5.920 | 5.950 | 5.650 | 5.690 | 5.690 | 13,732,500 |
| 2024-05-31 | 5.730 | 5.960 | 5.700 | 5.910 | 5.910 | 15,305,900 |
| 2024-05-30 | 5.750 | 5.790 | 5.650 | 5.730 | 5.730 | 9,842,816 |
| 2024-05-29 | 5.780 | 5.850 | 5.690 | 5.730 | 5.730 | 8,124,198 |
| 2024-05-28 | 5.900 | 5.900 | 5.740 | 5.760 | 5.760 | 7,542,978 |
| 2024-05-27 | 5.850 | 5.890 | 5.680 | 5.860 | 5.860 | 9,154,491 |
| 2024-05-24 | 6.000 | 6.040 | 5.830 | 5.830 | 5.830 | 11,700,958 |
| 2024-05-23 | 6.170 | 6.170 | 5.960 | 5.980 | 5.980 | 12,334,507 |
| 2024-05-22 | 6.130 | 6.220 | 6.060 | 6.180 | 6.180 | 9,197,286 |
| 2024-05-21 | 6.250 | 6.260 | 6.120 | 6.130 | 6.130 | 9,878,200 |
| 2024-05-20 | 6.380 | 6.430 | 6.210 | 6.250 | 6.250 | 14,282,000 |
| 2024-05-17 | 6.270 | 6.400 | 6.210 | 6.370 | 6.370 | 14,601,042 |
| 2024-05-16 | 6.220 | 6.330 | 6.220 | 6.280 | 6.280 | 14,594,112 |
| 2024-05-15 | 6.270 | 6.370 | 6.170 | 6.190 | 6.190 | 14,818,214 |
| 2024-05-14 | 6.160 | 6.390 | 6.090 | 6.330 | 6.330 | 22,534,368 |
| 2024-05-13 | 6.340 | 6.560 | 6.090 | 6.120 | 6.120 | 23,117,872 |
| 2024-05-10 | 6.550 | 6.680 | 6.290 | 6.340 | 6.340 | 20,516,400 |
| 2024-05-09 | 6.600 | 6.680 | 6.470 | 6.490 | 6.490 | 17,036,886 |
| 2024-05-08 | 6.720 | 6.740 | 6.510 | 6.530 | 6.530 | 16,331,546 |
| 2024-05-07 | 6.680 | 6.850 | 6.680 | 6.760 | 6.760 | 15,958,636 |
| 2024-05-06 | 6.890 | 6.950 | 6.680 | 6.710 | 6.710 | 20,503,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-29 | 0.0400 CNY |
| 2021-05-21 | 0.0400 CNY |
| 2020-07-01 | 0.0400 CNY |
| 2019-06-06 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.