Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.510 | 5.670 | 5.510 | 5.670 | 5.670 | 4,100,092 |
| 2022-08-04 | 5.480 | 5.560 | 5.420 | 5.510 | 5.510 | 2,949,996 |
| 2022-08-03 | 5.390 | 5.590 | 5.370 | 5.400 | 5.400 | 4,889,789 |
| 2022-08-02 | 5.620 | 5.670 | 5.350 | 5.380 | 5.380 | 7,115,400 |
| 2022-08-01 | 5.560 | 5.750 | 5.500 | 5.680 | 5.680 | 6,535,887 |
| 2022-07-29 | 5.530 | 5.820 | 5.530 | 5.560 | 5.560 | 7,591,104 |
| 2022-07-28 | 5.360 | 5.560 | 5.350 | 5.510 | 5.510 | 5,839,172 |
| 2022-07-27 | 5.340 | 5.370 | 5.300 | 5.360 | 5.360 | 2,738,897 |
| 2022-07-26 | 5.300 | 5.350 | 5.230 | 5.350 | 5.350 | 2,725,067 |
| 2022-07-25 | 5.380 | 5.430 | 5.240 | 5.270 | 5.270 | 3,417,592 |
| 2022-07-22 | 5.310 | 5.380 | 5.260 | 5.300 | 5.300 | 3,236,020 |
| 2022-07-21 | 5.330 | 5.470 | 5.290 | 5.300 | 5.300 | 3,465,707 |
| 2022-07-20 | 5.330 | 5.360 | 5.240 | 5.330 | 5.330 | 4,165,230 |
| 2022-07-19 | 5.140 | 5.370 | 5.080 | 5.290 | 5.290 | 7,462,597 |
| 2022-07-18 | 4.820 | 5.130 | 4.820 | 5.090 | 5.090 | 10,090,902 |
| 2022-07-15 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 17,739,897 |
| 2022-07-14 | 5.540 | 5.540 | 5.430 | 5.440 | 5.440 | 2,975,884 |
| 2022-07-13 | 5.440 | 5.530 | 5.430 | 5.500 | 5.500 | 2,724,881 |
| 2022-07-12 | 5.500 | 5.530 | 5.420 | 5.430 | 5.430 | 3,171,500 |
| 2022-07-11 | 5.650 | 5.660 | 5.490 | 5.540 | 5.540 | 3,455,060 |
| 2022-07-08 | 5.510 | 5.650 | 5.500 | 5.650 | 5.650 | 4,507,524 |
| 2022-07-07 | 5.480 | 5.550 | 5.440 | 5.520 | 5.520 | 2,791,582 |
| 2022-07-06 | 5.520 | 5.540 | 5.440 | 5.480 | 5.480 | 3,126,200 |
| 2022-07-05 | 5.600 | 5.620 | 5.410 | 5.510 | 5.510 | 4,891,662 |
| 2022-07-04 | 5.710 | 5.710 | 5.550 | 5.590 | 5.590 | 6,247,100 |
| 2022-07-01 | 5.790 | 5.810 | 5.700 | 5.700 | 5.700 | 2,875,266 |
| 2022-06-30 | 5.740 | 5.830 | 5.740 | 5.760 | 5.760 | 3,149,764 |
| 2022-06-29 | 5.880 | 5.900 | 5.740 | 5.740 | 5.740 | 3,862,738 |
| 2022-06-28 | 5.760 | 5.920 | 5.750 | 5.900 | 5.860 | 6,812,410 |
| 2022-06-27 | 5.780 | 5.840 | 5.720 | 5.770 | 5.731 | 3,868,172 |
| 2022-06-24 | 5.780 | 5.800 | 5.720 | 5.780 | 5.741 | 3,644,352 |
| 2022-06-23 | 5.670 | 5.730 | 5.640 | 5.720 | 5.681 | 3,557,500 |
| 2022-06-22 | 5.810 | 5.830 | 5.680 | 5.680 | 5.642 | 3,116,848 |
| 2022-06-21 | 5.750 | 5.840 | 5.710 | 5.790 | 5.751 | 4,662,433 |
| 2022-06-20 | 5.750 | 5.810 | 5.720 | 5.790 | 5.751 | 3,324,333 |
| 2022-06-17 | 5.850 | 5.850 | 5.700 | 5.790 | 5.751 | 6,857,040 |
| 2022-06-16 | 5.790 | 6.000 | 5.770 | 5.940 | 5.900 | 7,187,372 |
| 2022-06-15 | 5.780 | 5.910 | 5.780 | 5.800 | 5.761 | 5,080,252 |
| 2022-06-14 | 5.800 | 5.860 | 5.690 | 5.830 | 5.791 | 6,500,345 |
| 2022-06-13 | 5.650 | 6.200 | 5.590 | 5.860 | 5.820 | 10,694,621 |
| 2022-06-10 | 5.600 | 5.710 | 5.540 | 5.660 | 5.622 | 3,100,632 |
| 2022-06-09 | 5.660 | 5.740 | 5.550 | 5.580 | 5.542 | 3,206,660 |
| 2022-06-08 | 5.760 | 5.840 | 5.640 | 5.710 | 5.671 | 3,789,225 |
| 2022-06-07 | 5.740 | 5.790 | 5.690 | 5.770 | 5.731 | 3,634,980 |
| 2022-06-06 | 5.690 | 5.780 | 5.660 | 5.770 | 5.731 | 4,378,899 |
| 2022-06-02 | 5.610 | 5.690 | 5.540 | 5.680 | 5.642 | 3,712,519 |
| 2022-06-01 | 5.650 | 5.670 | 5.580 | 5.620 | 5.582 | 3,473,168 |
| 2022-05-31 | 5.570 | 5.640 | 5.530 | 5.630 | 5.592 | 2,913,260 |
| 2022-05-30 | 5.570 | 5.580 | 5.510 | 5.560 | 5.522 | 2,741,717 |
| 2022-05-27 | 5.580 | 5.630 | 5.510 | 5.540 | 5.502 | 3,199,304 |
| 2022-05-26 | 5.530 | 5.620 | 5.440 | 5.600 | 5.562 | 3,687,101 |
| 2022-05-25 | 5.380 | 5.520 | 5.380 | 5.520 | 5.483 | 3,154,857 |
| 2022-05-24 | 5.710 | 5.740 | 5.400 | 5.400 | 5.363 | 5,130,460 |
| 2022-05-23 | 5.560 | 5.730 | 5.540 | 5.730 | 5.691 | 4,028,592 |
| 2022-05-20 | 5.510 | 5.600 | 5.460 | 5.560 | 5.522 | 4,513,314 |
| 2022-05-19 | 5.390 | 5.540 | 5.330 | 5.510 | 5.473 | 4,583,832 |
| 2022-05-18 | 5.380 | 5.480 | 5.360 | 5.470 | 5.433 | 5,058,076 |
| 2022-05-17 | 5.470 | 5.470 | 5.310 | 5.360 | 5.324 | 3,734,325 |
| 2022-05-16 | 5.410 | 5.470 | 5.370 | 5.470 | 5.433 | 3,925,111 |
| 2022-05-13 | 5.390 | 5.420 | 5.330 | 5.380 | 5.344 | 3,192,771 |
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.