Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.520 | 5.650 | 5.510 | 5.540 | 5.540 | 5,028,187 |
| 2022-11-04 | 5.560 | 5.590 | 5.490 | 5.560 | 5.560 | 6,217,313 |
| 2022-11-03 | 5.690 | 5.690 | 5.510 | 5.550 | 5.550 | 7,175,519 |
| 2022-11-02 | 5.570 | 5.810 | 5.550 | 5.700 | 5.700 | 10,897,102 |
| 2022-11-01 | 5.540 | 5.600 | 5.450 | 5.580 | 5.580 | 7,525,703 |
| 2022-10-31 | 5.250 | 5.600 | 5.200 | 5.550 | 5.550 | 11,796,821 |
| 2022-10-28 | 5.450 | 5.610 | 5.350 | 5.370 | 5.370 | 8,711,823 |
| 2022-10-27 | 5.610 | 5.640 | 5.510 | 5.510 | 5.510 | 10,377,783 |
| 2022-10-26 | 5.420 | 5.690 | 5.350 | 5.660 | 5.660 | 17,041,551 |
| 2022-10-25 | 5.470 | 5.530 | 5.310 | 5.390 | 5.390 | 12,483,385 |
| 2022-10-24 | 5.550 | 5.720 | 5.460 | 5.510 | 5.510 | 16,972,161 |
| 2022-10-21 | 5.410 | 5.910 | 5.370 | 5.530 | 5.530 | 23,272,197 |
| 2022-10-20 | 5.480 | 5.620 | 5.370 | 5.500 | 5.500 | 29,984,110 |
| 2022-10-19 | 5.100 | 5.670 | 5.080 | 5.670 | 5.670 | 23,110,038 |
| 2022-10-18 | 5.080 | 5.250 | 5.040 | 5.150 | 5.150 | 5,034,682 |
| 2022-10-17 | 4.900 | 5.080 | 4.900 | 5.070 | 5.070 | 4,201,600 |
| 2022-10-14 | 4.890 | 4.950 | 4.850 | 4.930 | 4.930 | 4,191,679 |
| 2022-10-13 | 4.750 | 4.910 | 4.700 | 4.880 | 4.880 | 5,071,784 |
| 2022-10-12 | 4.540 | 4.750 | 4.520 | 4.750 | 4.750 | 4,520,620 |
| 2022-10-11 | 4.560 | 4.650 | 4.510 | 4.540 | 4.540 | 2,519,300 |
| 2022-10-10 | 4.670 | 4.740 | 4.560 | 4.590 | 4.590 | 2,505,740 |
| 2022-09-30 | 4.720 | 4.780 | 4.670 | 4.670 | 4.670 | 1,755,072 |
| 2022-09-29 | 4.780 | 4.880 | 4.690 | 4.720 | 4.720 | 3,427,720 |
| 2022-09-28 | 4.910 | 4.910 | 4.760 | 4.760 | 4.760 | 2,599,772 |
| 2022-09-27 | 4.800 | 4.880 | 4.760 | 4.880 | 4.880 | 2,849,265 |
| 2022-09-26 | 4.920 | 4.930 | 4.750 | 4.770 | 4.770 | 3,963,840 |
| 2022-09-23 | 5.130 | 5.130 | 4.950 | 4.950 | 4.950 | 2,719,571 |
| 2022-09-22 | 5.110 | 5.180 | 5.080 | 5.100 | 5.100 | 2,955,100 |
| 2022-09-21 | 5.080 | 5.170 | 4.970 | 5.140 | 5.140 | 3,126,401 |
| 2022-09-20 | 5.080 | 5.140 | 5.040 | 5.080 | 5.080 | 2,064,988 |
| 2022-09-19 | 5.110 | 5.160 | 4.990 | 5.020 | 5.020 | 3,742,585 |
| 2022-09-16 | 5.260 | 5.300 | 5.100 | 5.100 | 5.100 | 3,161,494 |
| 2022-09-15 | 5.350 | 5.410 | 5.170 | 5.220 | 5.220 | 3,324,229 |
| 2022-09-14 | 5.350 | 5.380 | 5.300 | 5.340 | 5.340 | 2,432,808 |
| 2022-09-13 | 5.450 | 5.530 | 5.390 | 5.400 | 5.400 | 3,512,300 |
| 2022-09-09 | 5.400 | 5.450 | 5.340 | 5.390 | 5.390 | 2,414,800 |
| 2022-09-08 | 5.500 | 5.500 | 5.370 | 5.390 | 5.390 | 2,691,100 |
| 2022-09-07 | 5.520 | 5.520 | 5.400 | 5.470 | 5.470 | 3,621,480 |
| 2022-09-06 | 5.570 | 5.590 | 5.480 | 5.500 | 5.500 | 2,768,580 |
| 2022-09-05 | 5.570 | 5.650 | 5.510 | 5.570 | 5.570 | 2,673,360 |
| 2022-09-02 | 5.350 | 5.580 | 5.350 | 5.570 | 5.570 | 4,592,760 |
| 2022-09-01 | 5.350 | 5.530 | 5.350 | 5.360 | 5.360 | 3,509,836 |
| 2022-08-31 | 5.520 | 5.560 | 5.360 | 5.360 | 5.360 | 3,484,943 |
| 2022-08-30 | 5.580 | 5.660 | 5.470 | 5.520 | 5.520 | 4,297,055 |
| 2022-08-29 | 5.490 | 5.590 | 5.340 | 5.580 | 5.580 | 2,972,176 |
| 2022-08-26 | 5.460 | 5.550 | 5.420 | 5.480 | 5.480 | 2,887,596 |
| 2022-08-25 | 5.430 | 5.500 | 5.330 | 5.500 | 5.500 | 4,448,476 |
| 2022-08-24 | 5.600 | 5.650 | 5.410 | 5.420 | 5.420 | 4,029,500 |
| 2022-08-23 | 5.620 | 5.660 | 5.570 | 5.590 | 5.590 | 2,645,040 |
| 2022-08-22 | 5.640 | 5.740 | 5.550 | 5.630 | 5.630 | 3,214,716 |
| 2022-08-19 | 5.710 | 5.800 | 5.630 | 5.630 | 5.630 | 3,675,200 |
| 2022-08-18 | 5.720 | 5.720 | 5.610 | 5.720 | 5.720 | 3,707,848 |
| 2022-08-17 | 5.700 | 5.720 | 5.660 | 5.690 | 5.690 | 3,023,888 |
| 2022-08-16 | 5.650 | 5.700 | 5.620 | 5.680 | 5.680 | 3,268,600 |
| 2022-08-15 | 5.660 | 5.680 | 5.590 | 5.640 | 5.640 | 3,610,522 |
| 2022-08-12 | 5.730 | 5.770 | 5.680 | 5.700 | 5.700 | 4,443,993 |
| 2022-08-11 | 5.700 | 5.820 | 5.700 | 5.730 | 5.730 | 4,154,664 |
| 2022-08-10 | 5.820 | 5.840 | 5.690 | 5.720 | 5.720 | 3,244,313 |
| 2022-08-09 | 5.820 | 5.910 | 5.690 | 5.770 | 5.770 | 5,389,420 |
| 2022-08-08 | 5.670 | 5.800 | 5.620 | 5.790 | 5.790 | 4,923,020 |
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.