Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.420	6.480	6.370	6.480	6.480	5,878,704
2023-08-01	6.410	6.440	6.320	6.430	6.430	6,578,700
2023-07-31	6.370	6.480	6.290	6.450	6.450	7,869,755
2023-07-28	6.330	6.390	6.280	6.370	6.370	7,319,128
2023-07-27	6.450	6.460	6.330	6.350	6.350	9,731,845
2023-07-26	6.680	6.680	6.430	6.440	6.440	13,247,312
2023-07-25	6.530	6.710	6.480	6.680	6.680	11,273,772
2023-07-24	6.400	6.580	6.370	6.500	6.500	6,587,170
2023-07-21	6.450	6.500	6.360	6.400	6.400	5,494,500
2023-07-20	6.570	6.580	6.430	6.430	6.430	6,558,517
2023-07-19	6.530	6.670	6.510	6.560	6.560	6,972,939
2023-07-18	6.590	6.610	6.500	6.510	6.510	5,997,700
2023-07-17	6.610	6.620	6.530	6.560	6.560	5,440,430
2023-07-14	6.500	6.670	6.480	6.610	6.610	6,363,821
2023-07-13	6.450	6.530	6.400	6.500	6.500	6,948,572
2023-07-12	6.690	6.700	6.420	6.420	6.420	9,918,895
2023-07-11	6.600	6.690	6.540	6.660	6.660	4,647,745
2023-07-10	6.680	6.710	6.560	6.570	6.570	5,773,800
2023-07-07	6.830	6.830	6.550	6.660	6.660	8,701,138
2023-07-06	6.800	6.920	6.720	6.800	6.800	7,291,337
2023-07-05	6.900	7.030	6.780	6.800	6.800	9,308,529
2023-07-04	6.790	6.930	6.710	6.900	6.900	9,394,226
2023-07-03	6.860	6.960	6.680	6.750	6.750	9,361,594
2023-06-30	6.670	6.940	6.670	6.870	6.870	10,571,900
2023-06-29	6.540	6.790	6.540	6.750	6.750	9,019,000
2023-06-28	6.820	6.850	6.410	6.610	6.610	12,330,355
2023-06-27	6.780	6.860	6.740	6.810	6.810	8,799,012
2023-06-26	7.130	7.200	6.750	6.760	6.760	17,944,211
2023-06-21	7.520	7.550	7.180	7.200	7.200	18,436,786
2023-06-20	7.770	7.780	7.400	7.420	7.420	33,114,791
2023-06-19	7.500	7.840	7.420	7.830	7.830	27,481,928
2023-06-16	7.410	7.480	7.240	7.420	7.420	10,842,100
2023-06-15	7.510	7.660	7.360	7.380	7.380	16,115,171
2023-06-14	7.450	7.640	7.370	7.480	7.480	12,208,188
2023-06-13	7.290	7.440	7.220	7.430	7.430	9,545,506
2023-06-12	7.380	7.550	7.320	7.340	7.340	8,700,553
2023-06-09	7.200	7.480	7.170	7.450	7.450	14,469,860
2023-06-08	7.330	7.330	7.090	7.190	7.190	10,081,171
2023-06-07	7.350	7.400	7.160	7.380	7.380	9,749,684
2023-06-06	7.480	7.480	7.210	7.250	7.250	11,173,811
2023-06-05	7.480	7.510	7.390	7.460	7.460	11,844,143
2023-06-02	7.570	7.660	7.450	7.490	7.490	16,387,682
2023-06-01	7.390	7.670	7.260	7.520	7.520	20,638,677
2023-05-31	7.520	7.520	7.300	7.450	7.450	23,596,128
2023-05-30	7.150	7.550	7.030	7.550	7.550	25,666,510
2023-05-29	7.260	7.310	7.110	7.170	7.170	9,417,127
2023-05-26	7.110	7.280	7.000	7.260	7.260	14,506,742
2023-05-25	7.260	7.420	7.020	7.130	7.130	15,370,997
2023-05-24	7.250	7.360	7.100	7.250	7.250	15,975,319
2023-05-23	7.520	7.540	7.170	7.220	7.220	24,215,187
2023-05-22	7.740	7.980	7.430	7.540	7.540	38,616,410
2023-05-19	7.450	7.980	7.430	7.810	7.810	40,978,781
2023-05-18	7.250	7.630	7.240	7.590	7.590	42,591,255
2023-05-17	7.120	7.670	7.100	7.310	7.310	36,234,708
2023-05-16	7.320	7.540	7.030	7.220	7.220	60,801,123
2023-05-15	6.790	7.300	6.500	7.300	7.300	34,254,952
2023-05-12	6.180	6.920	6.180	6.640	6.640	41,769,381
2023-05-11	6.150	6.480	6.080	6.290	6.290	17,281,307
2023-05-10	6.150	6.240	6.070	6.100	6.100	7,904,768
2023-05-09	6.130	6.250	6.090	6.150	6.150	9,092,902

← NewerPage 14 of 21 · 1,220 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.