Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6.340 | 6.660 | 6.300 | 6.480 | 6.480 | 48,030,675 |
| 2023-02-06 | 6.940 | 7.020 | 6.450 | 6.540 | 6.540 | 72,442,377 |
| 2023-02-03 | 5.830 | 6.380 | 5.800 | 6.380 | 6.380 | 12,140,195 |
| 2023-02-02 | 5.790 | 5.910 | 5.710 | 5.800 | 5.800 | 9,056,619 |
| 2023-02-01 | 5.600 | 5.780 | 5.590 | 5.730 | 5.730 | 7,937,492 |
| 2023-01-31 | 5.620 | 5.640 | 5.500 | 5.580 | 5.580 | 5,536,662 |
| 2023-01-30 | 5.540 | 5.650 | 5.530 | 5.640 | 5.640 | 5,863,556 |
| 2023-01-20 | 5.470 | 5.530 | 5.410 | 5.470 | 5.470 | 4,798,720 |
| 2023-01-19 | 5.340 | 5.460 | 5.310 | 5.460 | 5.460 | 4,881,400 |
| 2023-01-18 | 5.190 | 5.340 | 5.150 | 5.340 | 5.340 | 4,576,600 |
| 2023-01-17 | 5.290 | 5.310 | 5.150 | 5.160 | 5.160 | 3,073,068 |
| 2023-01-16 | 5.160 | 5.320 | 5.150 | 5.270 | 5.270 | 3,706,484 |
| 2023-01-13 | 5.280 | 5.290 | 5.150 | 5.180 | 5.180 | 2,970,980 |
| 2023-01-12 | 5.220 | 5.320 | 5.210 | 5.240 | 5.240 | 2,601,480 |
| 2023-01-11 | 5.390 | 5.390 | 5.210 | 5.220 | 5.220 | 3,701,998 |
| 2023-01-10 | 5.430 | 5.430 | 5.330 | 5.350 | 5.350 | 2,409,800 |
| 2023-01-09 | 5.390 | 5.460 | 5.380 | 5.400 | 5.400 | 2,755,160 |
| 2023-01-06 | 5.510 | 5.520 | 5.380 | 5.390 | 5.390 | 3,553,632 |
| 2023-01-05 | 5.520 | 5.520 | 5.440 | 5.510 | 5.510 | 3,570,666 |
| 2023-01-04 | 5.410 | 5.520 | 5.380 | 5.510 | 5.510 | 5,804,801 |
| 2023-01-03 | 5.210 | 5.420 | 5.200 | 5.410 | 5.410 | 5,509,425 |
| 2022-12-30 | 5.130 | 5.210 | 5.100 | 5.200 | 5.200 | 2,515,460 |
| 2022-12-29 | 5.110 | 5.210 | 5.100 | 5.120 | 5.120 | 3,540,259 |
| 2022-12-28 | 5.220 | 5.230 | 5.080 | 5.100 | 5.100 | 3,431,400 |
| 2022-12-27 | 5.370 | 5.370 | 5.160 | 5.210 | 5.210 | 4,054,025 |
| 2022-12-26 | 5.240 | 5.310 | 5.210 | 5.270 | 5.270 | 3,136,800 |
| 2022-12-23 | 5.160 | 5.270 | 5.140 | 5.240 | 5.240 | 2,679,200 |
| 2022-12-22 | 5.210 | 5.270 | 5.160 | 5.170 | 5.170 | 3,120,692 |
| 2022-12-21 | 5.240 | 5.300 | 5.170 | 5.190 | 5.190 | 2,895,700 |
| 2022-12-20 | 5.310 | 5.410 | 5.230 | 5.260 | 5.260 | 4,131,236 |
| 2022-12-19 | 5.440 | 5.470 | 5.290 | 5.320 | 5.320 | 4,393,788 |
| 2022-12-16 | 5.650 | 5.650 | 5.430 | 5.430 | 5.430 | 6,438,233 |
| 2022-12-15 | 5.610 | 5.750 | 5.580 | 5.660 | 5.660 | 4,394,004 |
| 2022-12-14 | 5.660 | 5.690 | 5.570 | 5.610 | 5.610 | 4,002,124 |
| 2022-12-13 | 5.800 | 5.800 | 5.620 | 5.650 | 5.650 | 4,875,909 |
| 2022-12-12 | 5.690 | 5.800 | 5.640 | 5.770 | 5.770 | 4,674,305 |
| 2022-12-09 | 5.820 | 5.830 | 5.700 | 5.710 | 5.710 | 4,857,680 |
| 2022-12-08 | 5.950 | 5.950 | 5.760 | 5.780 | 5.780 | 5,204,701 |
| 2022-12-07 | 5.950 | 5.970 | 5.870 | 5.910 | 5.910 | 4,387,800 |
| 2022-12-06 | 6.080 | 6.080 | 5.910 | 5.950 | 5.950 | 7,642,104 |
| 2022-12-05 | 5.840 | 6.090 | 5.830 | 6.080 | 6.080 | 10,390,904 |
| 2022-12-02 | 5.740 | 5.870 | 5.730 | 5.830 | 5.830 | 6,804,624 |
| 2022-12-01 | 5.720 | 5.790 | 5.680 | 5.740 | 5.740 | 5,627,820 |
| 2022-11-30 | 5.630 | 5.830 | 5.520 | 5.720 | 5.720 | 8,783,264 |
| 2022-11-29 | 5.620 | 5.660 | 5.570 | 5.640 | 5.640 | 5,139,432 |
| 2022-11-28 | 5.680 | 5.700 | 5.570 | 5.610 | 5.610 | 5,246,300 |
| 2022-11-25 | 5.760 | 5.790 | 5.640 | 5.740 | 5.740 | 6,236,100 |
| 2022-11-24 | 5.780 | 5.840 | 5.700 | 5.790 | 5.790 | 6,973,408 |
| 2022-11-23 | 5.980 | 5.980 | 5.700 | 5.740 | 5.740 | 12,056,603 |
| 2022-11-22 | 6.050 | 6.130 | 5.980 | 5.980 | 5.980 | 9,625,812 |
| 2022-11-21 | 5.970 | 6.090 | 5.910 | 6.070 | 6.070 | 10,170,726 |
| 2022-11-18 | 6.040 | 6.110 | 6.000 | 6.000 | 6.000 | 12,334,476 |
| 2022-11-17 | 5.940 | 6.060 | 5.870 | 6.060 | 6.060 | 12,835,615 |
| 2022-11-16 | 6.090 | 6.100 | 5.900 | 5.910 | 5.910 | 13,616,844 |
| 2022-11-15 | 6.100 | 6.140 | 5.900 | 6.070 | 6.070 | 18,859,719 |
| 2022-11-14 | 5.930 | 6.200 | 5.800 | 6.080 | 6.080 | 22,744,340 |
| 2022-11-11 | 6.270 | 6.330 | 5.910 | 5.930 | 5.930 | 32,978,918 |
| 2022-11-10 | 6.070 | 6.320 | 5.950 | 6.220 | 6.220 | 32,297,628 |
| 2022-11-09 | 6.550 | 6.700 | 6.120 | 6.150 | 6.150 | 56,992,368 |
| 2022-11-08 | 5.600 | 6.090 | 5.430 | 6.090 | 6.090 | 20,774,440 |
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.