Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.960 | 7.030 | 6.710 | 6.800 | 6.800 | 26,071,927 |
| 2024-04-29 | 6.800 | 7.060 | 6.780 | 6.910 | 6.910 | 40,679,024 |
| 2024-04-26 | 6.510 | 7.100 | 6.490 | 6.920 | 6.920 | 36,749,654 |
| 2024-04-25 | 6.480 | 6.710 | 6.410 | 6.590 | 6.590 | 23,766,700 |
| 2024-04-24 | 6.230 | 6.520 | 6.230 | 6.490 | 6.490 | 19,046,079 |
| 2024-04-23 | 6.150 | 6.280 | 6.150 | 6.200 | 6.200 | 13,838,900 |
| 2024-04-22 | 6.200 | 6.280 | 5.970 | 6.100 | 6.100 | 17,184,100 |
| 2024-04-19 | 6.430 | 6.470 | 6.240 | 6.290 | 6.290 | 21,649,835 |
| 2024-04-18 | 6.320 | 6.530 | 6.200 | 6.380 | 6.380 | 39,527,641 |
| 2024-04-17 | 5.750 | 6.220 | 5.750 | 6.220 | 6.220 | 27,358,457 |
| 2024-04-16 | 6.230 | 6.250 | 5.650 | 5.650 | 5.650 | 29,892,640 |
| 2024-04-15 | 6.750 | 6.830 | 6.120 | 6.280 | 6.280 | 29,994,670 |
| 2024-04-12 | 6.770 | 6.910 | 6.700 | 6.730 | 6.730 | 18,962,752 |
| 2024-04-11 | 6.640 | 6.870 | 6.610 | 6.800 | 6.800 | 18,135,852 |
| 2024-04-10 | 6.920 | 6.940 | 6.620 | 6.710 | 6.710 | 20,967,592 |
| 2024-04-09 | 6.850 | 6.950 | 6.770 | 6.890 | 6.890 | 18,093,315 |
| 2024-04-08 | 7.100 | 7.140 | 6.810 | 6.850 | 6.850 | 22,274,796 |
| 2024-04-03 | 7.400 | 7.420 | 7.060 | 7.100 | 7.100 | 27,208,908 |
| 2024-04-02 | 7.690 | 7.690 | 7.300 | 7.400 | 7.400 | 33,597,867 |
| 2024-04-01 | 7.610 | 7.830 | 7.600 | 7.740 | 7.740 | 36,763,140 |
| 2024-03-29 | 7.380 | 7.740 | 7.380 | 7.600 | 7.600 | 28,068,914 |
| 2024-03-28 | 7.180 | 7.530 | 7.180 | 7.440 | 7.440 | 44,572,081 |
| 2024-03-27 | 7.650 | 7.680 | 7.120 | 7.210 | 7.210 | 62,628,789 |
| 2024-03-26 | 8.340 | 8.340 | 7.790 | 7.790 | 7.790 | 92,492,919 |
| 2024-03-25 | 8.180 | 8.910 | 8.180 | 8.660 | 8.660 | 130,338,549 |
| 2024-03-22 | 8.230 | 8.290 | 8.030 | 8.100 | 8.100 | 37,521,292 |
| 2024-03-21 | 8.490 | 8.500 | 8.260 | 8.330 | 8.330 | 44,112,087 |
| 2024-03-20 | 8.250 | 8.680 | 8.130 | 8.520 | 8.520 | 62,277,193 |
| 2024-03-19 | 8.260 | 8.380 | 8.180 | 8.290 | 8.290 | 42,725,181 |
| 2024-03-18 | 8.300 | 8.390 | 8.160 | 8.310 | 8.310 | 46,004,174 |
| 2024-03-15 | 8.100 | 8.250 | 7.860 | 8.250 | 8.250 | 43,213,799 |
| 2024-03-14 | 8.400 | 8.430 | 8.000 | 8.190 | 8.190 | 63,914,876 |
| 2024-03-13 | 8.650 | 8.820 | 8.440 | 8.580 | 8.580 | 68,352,815 |
| 2024-03-12 | 9.450 | 9.450 | 8.530 | 8.560 | 8.560 | 107,352,183 |
| 2024-03-11 | 8.050 | 9.060 | 8.030 | 9.060 | 9.060 | 86,534,403 |
| 2024-03-08 | 8.110 | 8.270 | 7.860 | 8.240 | 8.240 | 59,679,383 |
| 2024-03-07 | 8.600 | 8.820 | 8.050 | 8.120 | 8.120 | 78,313,556 |
| 2024-03-06 | 8.020 | 8.860 | 8.020 | 8.610 | 8.610 | 113,008,817 |
| 2024-03-05 | 7.950 | 9.270 | 7.850 | 8.280 | 8.280 | 137,871,091 |
| 2024-03-04 | 8.150 | 8.470 | 8.000 | 8.470 | 8.470 | 145,769,879 |
| 2024-03-01 | 7.100 | 7.700 | 6.740 | 7.700 | 7.700 | 92,340,285 |
| 2024-02-29 | 6.400 | 7.220 | 6.400 | 7.000 | 7.000 | 73,296,080 |
| 2024-02-28 | 7.260 | 7.380 | 6.660 | 6.660 | 6.660 | 86,665,793 |
| 2024-02-27 | 7.000 | 7.480 | 6.810 | 7.400 | 7.400 | 99,942,260 |
| 2024-02-26 | 6.420 | 7.050 | 6.260 | 7.050 | 7.050 | 68,297,277 |
| 2024-02-23 | 6.270 | 6.480 | 6.160 | 6.410 | 6.410 | 81,317,800 |
| 2024-02-22 | 5.800 | 6.330 | 5.790 | 6.300 | 6.300 | 94,818,032 |
| 2024-02-21 | 5.800 | 6.190 | 5.620 | 5.910 | 5.910 | 118,544,152 |
| 2024-02-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 10,786,931 |
| 2024-02-19 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3,200,000 |
| 2024-02-08 | 4.600 | 4.970 | 4.550 | 4.900 | 4.900 | 87,368,977 |
| 2024-02-07 | 5.100 | 5.160 | 4.510 | 4.520 | 4.520 | 46,983,192 |
| 2024-02-06 | 5.100 | 5.290 | 4.950 | 5.010 | 5.010 | 42,694,821 |
| 2024-02-05 | 6.110 | 6.200 | 5.500 | 5.500 | 5.500 | 20,344,030 |
| 2024-02-02 | 6.500 | 6.670 | 5.860 | 6.110 | 6.110 | 26,902,982 |
| 2024-02-01 | 6.560 | 6.650 | 6.300 | 6.430 | 6.430 | 23,134,800 |
| 2024-01-31 | 7.230 | 7.260 | 6.590 | 6.640 | 6.640 | 27,869,009 |
| 2024-01-30 | 7.160 | 7.250 | 7.020 | 7.080 | 7.080 | 19,099,781 |
| 2024-01-29 | 7.360 | 7.460 | 7.180 | 7.200 | 7.200 | 27,689,624 |
| 2024-01-26 | 7.590 | 7.770 | 7.320 | 7.450 | 7.450 | 49,314,925 |
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.