Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.210	6.300	6.110	6.150	6.150	7,444,740
2023-11-01	6.180	6.320	6.160	6.210	6.210	7,043,500
2023-10-31	6.170	6.290	6.130	6.170	6.170	8,201,397
2023-10-30	6.180	6.270	5.770	6.180	6.180	18,909,364
2023-10-27	6.410	6.440	6.200	6.240	6.240	8,381,548
2023-10-26	6.320	6.440	6.270	6.400	6.400	5,505,032
2023-10-25	6.130	6.430	6.090	6.330	6.330	9,036,161
2023-10-24	6.010	6.170	5.860	6.120	6.120	8,132,355
2023-10-23	6.210	6.230	5.960	5.990	5.990	6,267,136
2023-10-20	6.360	6.460	6.200	6.210	6.210	6,202,312
2023-10-19	6.370	6.540	6.340	6.390	6.390	5,593,000
2023-10-18	6.520	6.530	6.340	6.400	6.400	4,909,240
2023-10-17	6.550	6.560	6.440	6.520	6.520	5,014,060
2023-10-16	6.510	6.550	6.400	6.500	6.500	6,233,480
2023-10-13	6.530	6.570	6.460	6.510	6.510	5,655,998
2023-10-12	6.600	6.610	6.490	6.550	6.550	5,159,588
2023-10-11	6.550	6.620	6.460	6.560	6.560	6,656,280
2023-10-10	6.480	6.660	6.470	6.550	6.550	8,373,893
2023-10-09	6.450	6.490	6.380	6.430	6.430	6,137,783
2023-09-28	6.240	6.430	6.240	6.410	6.410	7,450,455
2023-09-27	6.260	6.330	6.220	6.240	6.240	6,364,248
2023-09-26	6.300	6.500	6.260	6.350	6.350	9,596,758
2023-09-25	6.340	6.400	6.230	6.250	6.250	6,379,387
2023-09-22	6.050	6.310	6.040	6.310	6.310	7,956,707
2023-09-21	5.960	6.170	5.920	6.050	6.050	6,294,937
2023-09-20	6.010	6.080	5.960	5.970	5.970	4,677,294
2023-09-19	6.220	6.220	6.010	6.040	6.040	6,418,480
2023-09-18	6.230	6.230	6.150	6.180	6.180	5,559,300
2023-09-15	6.350	6.360	6.180	6.250	6.250	5,407,800
2023-09-14	6.340	6.380	6.240	6.290	6.290	6,508,326
2023-09-13	6.460	6.460	6.260	6.310	6.310	5,497,100
2023-09-12	6.510	6.520	6.450	6.470	6.470	3,973,581
2023-09-11	6.490	6.550	6.410	6.500	6.500	5,887,840
2023-09-08	6.430	6.520	6.330	6.480	6.480	6,695,575
2023-09-07	6.410	6.520	6.380	6.380	6.380	6,460,080
2023-09-06	6.360	6.490	6.290	6.480	6.480	8,778,217
2023-09-05	6.370	6.430	6.300	6.380	6.380	5,437,400
2023-09-04	6.320	6.370	6.250	6.360	6.360	5,909,000
2023-09-01	6.420	6.430	6.270	6.280	6.280	6,364,235
2023-08-31	6.380	6.410	6.290	6.350	6.350	5,351,460
2023-08-30	6.330	6.430	6.300	6.380	6.380	8,489,496
2023-08-29	6.000	6.300	5.990	6.280	6.280	9,866,765
2023-08-28	6.270	6.270	5.990	6.010	6.010	9,654,196
2023-08-25	6.180	6.230	5.920	5.940	5.940	9,217,194
2023-08-24	6.270	6.310	6.160	6.210	6.210	6,575,600
2023-08-23	6.330	6.330	6.200	6.240	6.240	7,552,600
2023-08-22	6.120	6.330	6.120	6.310	6.310	7,460,100
2023-08-21	6.090	6.280	6.050	6.130	6.130	6,518,500
2023-08-18	6.300	6.340	6.070	6.080	6.080	6,181,900
2023-08-17	6.200	6.300	6.120	6.260	6.260	4,962,240
2023-08-16	6.420	6.420	6.180	6.190	6.190	6,184,807
2023-08-15	6.530	6.530	6.320	6.350	6.350	5,527,732
2023-08-14	6.320	6.490	6.320	6.480	6.480	6,379,100
2023-08-11	6.510	6.550	6.360	6.370	6.370	6,079,975
2023-08-10	6.510	6.600	6.460	6.540	6.540	5,613,994
2023-08-09	6.570	6.660	6.520	6.540	6.540	6,150,800
2023-08-08	6.610	6.650	6.550	6.570	6.570	6,808,075
2023-08-07	6.630	6.770	6.570	6.630	6.630	11,908,900
2023-08-04	6.410	6.590	6.400	6.560	6.560	9,762,456
2023-08-03	6.450	6.510	6.380	6.410	6.410	6,487,866

← NewerPage 13 of 21 · 1,213 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.