Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.400	7.520	7.120	7.430	7.430	42,412,592
2024-01-24	7.260	7.370	7.070	7.330	7.330	51,348,055
2024-01-23	7.240	7.300	7.000	7.260	7.260	29,394,352
2024-01-22	7.460	7.600	7.160	7.230	7.230	43,793,325
2024-01-19	8.000	8.180	7.550	7.550	7.550	66,548,219
2024-01-18	7.710	7.910	7.590	7.830	7.830	49,956,270
2024-01-17	7.940	7.940	7.690	7.700	7.700	25,588,209
2024-01-16	7.900	8.110	7.740	7.890	7.890	47,232,194
2024-01-15	7.880	8.200	7.810	7.950	7.950	49,882,528
2024-01-12	7.980	8.250	7.860	7.900	7.900	42,330,872
2024-01-11	7.840	8.040	7.800	8.010	8.010	25,806,077
2024-01-10	8.110	8.110	7.810	7.850	7.850	31,086,859
2024-01-09	8.150	8.300	8.040	8.140	8.140	26,284,891
2024-01-08	8.150	8.230	8.050	8.080	8.080	27,031,271
2024-01-05	8.610	8.660	8.180	8.270	8.270	41,017,771
2024-01-04	8.520	8.570	8.340	8.550	8.550	29,820,658
2024-01-03	8.600	8.670	8.380	8.500	8.500	37,503,490
2024-01-02	8.840	8.930	8.510	8.580	8.580	46,087,236
2023-12-29	8.590	8.920	8.510	8.790	8.790	57,200,423
2023-12-28	8.660	8.710	8.370	8.590	8.590	55,906,239
2023-12-27	8.820	8.820	8.460	8.630	8.630	58,221,496
2023-12-26	8.670	8.970	8.580	8.860	8.860	82,925,758
2023-12-25	8.400	8.780	8.330	8.640	8.640	71,252,026
2023-12-22	8.990	9.050	8.380	8.450	8.450	94,285,549
2023-12-21	9.690	9.800	8.750	9.020	9.020	118,791,454
2023-12-20	10.280	10.600	9.470	9.710	9.710	112,073,969
2023-12-19	10.280	10.650	10.030	10.510	10.510	115,591,492
2023-12-18	10.800	10.820	9.900	10.290	10.290	137,841,631
2023-12-15	11.750	12.080	10.630	10.830	10.830	187,653,982
2023-12-14	11.750	11.750	11.590	11.750	11.750	89,131,919
2023-12-13	10.680	10.680	10.680	10.680	10.680	4,412,864
2023-12-12	9.710	9.710	9.710	9.710	9.710	4,831,748
2023-12-11	8.830	8.830	8.830	8.830	8.830	6,800,422
2023-12-08	8.030	8.030	8.030	8.030	8.030	7,945,992
2023-12-07	6.710	7.300	6.640	7.300	7.300	9,828,966
2023-12-06	6.660	6.700	6.520	6.640	6.640	5,174,146
2023-12-05	6.860	6.860	6.640	6.660	6.660	6,526,458
2023-12-04	6.830	6.930	6.780	6.840	6.840	7,908,551
2023-12-01	6.640	6.780	6.600	6.780	6.780	6,316,912
2023-11-30	6.710	6.750	6.560	6.640	6.640	9,510,300
2023-11-29	6.730	6.850	6.650	6.740	6.740	9,186,899
2023-11-28	6.670	6.820	6.610	6.740	6.740	6,893,805
2023-11-27	6.620	6.810	6.610	6.670	6.670	6,534,638
2023-11-24	6.720	6.750	6.600	6.620	6.620	5,376,418
2023-11-23	6.690	6.750	6.600	6.730	6.730	6,399,793
2023-11-22	6.710	6.780	6.660	6.660	6.660	6,545,063
2023-11-21	6.790	6.850	6.700	6.740	6.740	6,601,015
2023-11-20	6.850	6.920	6.790	6.820	6.820	7,316,614
2023-11-17	6.790	6.840	6.760	6.820	6.820	4,864,516
2023-11-16	6.810	6.890	6.760	6.790	6.790	6,853,811
2023-11-15	6.860	6.930	6.810	6.830	6.830	7,401,700
2023-11-14	6.760	6.880	6.740	6.870	6.870	9,835,800
2023-11-13	6.580	6.810	6.560	6.770	6.770	11,045,509
2023-11-10	6.610	6.650	6.450	6.590	6.590	7,486,184
2023-11-09	6.580	6.680	6.500	6.540	6.540	6,963,472
2023-11-08	6.550	6.650	6.510	6.570	6.570	7,782,003
2023-11-07	6.500	6.580	6.460	6.560	6.560	7,536,228
2023-11-06	6.360	6.500	6.360	6.480	6.480	8,123,972
2023-11-03	6.130	6.390	6.130	6.370	6.370	10,554,819
2023-11-02	6.210	6.300	6.110	6.150	6.150	7,444,740

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.