Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.160	6.230	6.060	6.210	6.210	9,381,357
2023-05-05	6.140	6.230	6.080	6.170	6.170	10,968,045
2023-05-04	6.240	6.290	6.030	6.130	6.130	13,363,748
2023-04-28	6.120	6.350	6.100	6.330	6.330	8,684,319
2023-04-27	6.170	6.260	6.050	6.080	6.080	10,931,459
2023-04-26	6.360	6.480	6.160	6.180	6.180	14,317,812
2023-04-25	6.560	6.620	6.390	6.430	6.430	13,040,268
2023-04-24	6.590	6.710	6.500	6.590	6.590	14,725,710
2023-04-21	7.140	7.220	6.660	6.670	6.670	23,085,399
2023-04-20	7.140	7.210	7.000	7.040	7.040	13,553,241
2023-04-19	7.180	7.480	7.080	7.170	7.170	24,540,337
2023-04-18	7.140	7.260	6.890	7.210	7.210	22,042,743
2023-04-17	7.370	7.430	7.120	7.150	7.150	20,300,462
2023-04-14	7.290	7.500	7.140	7.300	7.300	29,122,281
2023-04-13	7.510	7.520	7.220	7.300	7.300	48,116,806
2023-04-12	6.830	7.520	6.830	7.520	7.520	33,044,461
2023-04-11	7.090	7.090	6.760	6.840	6.840	18,604,825
2023-04-10	7.180	7.660	6.960	7.040	7.040	36,817,098
2023-04-07	6.780	7.110	6.730	7.050	7.050	18,399,083
2023-04-06	6.940	7.000	6.760	6.790	6.790	17,221,218
2023-04-04	7.150	7.190	6.880	6.950	6.950	19,279,925
2023-04-03	7.050	7.210	6.990	7.160	7.160	18,750,952
2023-03-31	6.870	7.140	6.800	7.090	7.090	17,727,117
2023-03-30	7.000	7.080	6.840	6.850	6.850	17,547,804
2023-03-29	7.190	7.220	6.980	7.060	7.060	15,340,700
2023-03-28	7.320	7.320	7.120	7.130	7.130	22,587,514
2023-03-27	7.440	7.550	7.200	7.390	7.390	35,301,480
2023-03-24	7.320	7.440	7.180	7.420	7.420	30,438,070
2023-03-23	7.190	7.400	7.130	7.330	7.330	28,242,817
2023-03-22	7.160	7.290	7.060	7.270	7.270	25,251,477
2023-03-21	7.070	7.150	6.850	7.120	7.120	20,089,420
2023-03-20	7.220	7.390	7.000	7.050	7.050	31,090,410
2023-03-17	7.140	7.360	7.110	7.280	7.280	39,519,669
2023-03-16	7.210	7.300	6.970	7.130	7.130	30,070,580
2023-03-15	7.400	7.480	7.250	7.280	7.280	36,453,885
2023-03-14	7.320	7.410	7.200	7.310	7.310	58,728,329
2023-03-13	7.360	7.890	7.190	7.530	7.530	95,720,182
2023-03-10	6.670	7.360	6.660	7.360	7.360	77,025,494
2023-03-09	6.790	6.800	6.630	6.690	6.690	19,923,735
2023-03-08	6.720	6.810	6.670	6.810	6.810	23,000,875
2023-03-07	6.850	6.910	6.670	6.670	6.670	32,859,550
2023-03-06	7.100	7.180	6.840	6.910	6.910	62,017,788
2023-03-03	8.060	8.260	7.280	7.400	7.400	106,301,425
2023-03-02	7.760	7.760	7.760	7.760	7.760	7,033,330
2023-03-01	6.410	7.050	6.400	7.050	7.050	12,167,400
2023-02-28	6.400	6.490	6.290	6.410	6.410	7,911,700
2023-02-27	6.360	6.450	6.270	6.300	6.300	6,168,140
2023-02-24	6.410	6.420	6.350	6.350	6.350	5,580,000
2023-02-23	6.550	6.580	6.310	6.370	6.370	7,252,680
2023-02-22	6.380	6.490	6.260	6.470	6.470	8,674,648
2023-02-21	6.500	6.560	6.350	6.410	6.410	6,821,600
2023-02-20	6.400	6.470	6.340	6.440	6.440	9,211,455
2023-02-17	6.570	6.650	6.340	6.380	6.380	13,171,531
2023-02-16	6.490	6.770	6.480	6.540	6.540	29,867,175
2023-02-15	6.370	6.560	6.340	6.520	6.520	16,268,980
2023-02-14	6.460	6.470	6.350	6.370	6.370	12,847,643
2023-02-13	6.400	6.500	6.340	6.460	6.460	20,934,918
2023-02-10	6.360	6.500	6.300	6.350	6.350	26,062,857
2023-02-09	6.200	6.330	6.110	6.290	6.290	25,674,538
2023-02-08	6.510	6.530	6.200	6.200	6.200	33,935,768

← NewerPage 15 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.