Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.310	5.420	5.300	5.420	5.383	3,732,300
2022-05-11	5.350	5.450	5.340	5.360	5.324	6,059,760
2022-05-10	5.250	5.370	5.230	5.350	5.314	4,494,271
2022-05-09	5.280	5.400	5.250	5.330	5.294	4,804,900
2022-05-06	5.370	5.390	5.250	5.280	5.244	8,240,689
2022-05-05	5.600	5.600	5.370	5.470	5.433	11,534,634
2022-04-29	5.650	5.850	5.600	5.760	5.721	5,923,152
2022-04-28	5.620	5.700	5.550	5.590	5.552	4,225,660
2022-04-27	5.530	5.720	5.370	5.700	5.661	7,518,174
2022-04-26	6.080	6.100	5.540	5.580	5.542	9,755,375
2022-04-25	6.470	6.540	5.970	5.990	5.949	7,273,799
2022-04-22	6.550	6.650	6.310	6.590	6.545	7,851,360
2022-04-21	6.580	6.670	6.430	6.580	6.535	8,010,226
2022-04-20	6.670	6.800	6.540	6.560	6.516	6,441,013
2022-04-19	6.450	6.660	6.370	6.610	6.565	9,065,141
2022-04-18	6.170	6.560	6.150	6.460	6.416	9,993,981
2022-04-15	6.310	6.310	6.150	6.170	6.128	4,100,875
2022-04-14	6.350	6.390	6.310	6.330	6.287	2,456,366
2022-04-13	6.340	6.380	6.260	6.290	6.247	2,936,356
2022-04-12	6.350	6.410	6.210	6.390	6.347	3,952,328
2022-04-11	6.500	6.500	6.280	6.330	6.287	4,879,940
2022-04-08	6.590	6.600	6.380	6.500	6.456	5,425,800
2022-04-07	6.760	6.830	6.590	6.590	6.545	5,683,475
2022-04-06	6.560	6.840	6.560	6.780	6.734	8,915,995
2022-04-01	6.680	6.680	6.440	6.560	6.516	8,618,204
2022-03-31	6.680	6.740	6.650	6.710	6.665	6,511,751
2022-03-30	6.710	6.760	6.600	6.710	6.665	8,610,409
2022-03-29	6.830	6.910	6.640	6.710	6.665	11,115,770
2022-03-28	6.960	6.970	6.770	6.880	6.833	13,592,078
2022-03-25	7.100	7.250	6.940	7.000	6.953	28,706,952
2022-03-24	8.000	8.100	7.250	7.370	7.320	45,996,101
2022-03-23	7.120	7.770	7.020	7.770	7.717	21,385,413
2022-03-22	7.020	7.120	6.960	7.060	7.012	8,354,315
2022-03-21	6.910	7.050	6.800	7.030	6.982	9,386,658
2022-03-18	6.800	7.000	6.770	6.880	6.833	9,669,215
2022-03-17	7.000	7.090	6.660	6.840	6.794	18,297,445
2022-03-16	6.350	6.660	6.290	6.640	6.595	8,828,540
2022-03-15	6.340	6.590	6.270	6.290	6.247	7,812,368
2022-03-14	6.360	6.600	6.320	6.390	6.347	5,308,240
2022-03-11	6.280	6.380	6.130	6.360	6.317	2,912,280
2022-03-10	6.310	6.420	6.300	6.340	6.297	3,766,032
2022-03-09	6.420	6.440	5.950	6.210	6.168	5,769,293
2022-03-08	6.580	6.670	6.360	6.360	6.317	4,437,033
2022-03-07	6.690	6.700	6.500	6.610	6.565	3,939,957
2022-03-04	6.700	6.850	6.660	6.690	6.645	4,083,650
2022-03-03	6.750	6.800	6.710	6.730	6.684	2,283,503
2022-03-02	6.690	6.790	6.690	6.770	6.724	2,496,243
2022-03-01	6.670	6.750	6.640	6.740	6.694	2,930,074
2022-02-28	6.650	6.690	6.540	6.660	6.615	3,370,366
2022-02-25	6.740	6.780	6.650	6.680	6.635	3,200,848
2022-02-24	6.860	6.910	6.610	6.680	6.635	6,031,980
2022-02-23	6.870	6.930	6.820	6.880	6.833	3,815,552
2022-02-22	6.940	6.940	6.780	6.870	6.823	5,062,256
2022-02-21	6.650	6.960	6.600	6.940	6.893	7,907,927
2022-02-18	6.470	6.590	6.450	6.580	6.535	2,439,500
2022-02-17	6.560	6.620	6.480	6.480	6.436	2,987,659
2022-02-16	6.550	6.630	6.530	6.560	6.516	2,677,013
2022-02-15	6.580	6.610	6.450	6.490	6.446	3,043,900
2022-02-14	6.550	6.630	6.510	6.550	6.506	2,481,287
2022-02-11	6.710	6.740	6.540	6.570	6.526	3,237,600

← NewerPage 19 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.