Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.850	7.990	7.650	7.850	7.850	16,046,537
2026-07-22	7.960	8.220	7.750	7.850	7.850	20,552,122
2026-07-21	8.110	8.110	7.110	7.980	7.980	34,243,338
2026-07-20	8.500	8.600	7.600	7.900	7.900	26,764,612
2026-07-17	9.190	9.220	8.280	8.280	8.280	25,534,479
2026-07-16	9.410	9.650	9.130	9.200	9.200	14,610,581
2026-07-15	9.580	9.890	9.400	9.540	9.540	13,245,872
2026-07-14	9.430	9.710	9.090	9.630	9.630	19,073,852
2026-07-13	10.320	10.540	9.450	9.450	9.450	23,759,727
2026-07-10	10.510	11.050	10.190	10.500	10.500	22,729,521
2026-07-09	10.340	10.430	9.810	10.260	10.260	21,012,834
2026-07-08	10.890	11.020	10.230	10.330	10.330	19,903,848
2026-07-07	11.060	11.290	10.660	10.710	10.710	17,792,259
2026-07-06	11.200	11.610	11.000	11.190	11.190	27,848,508
2026-07-03	11.440	11.570	11.080	11.130	11.130	21,993,961
2026-07-02	11.790	12.290	11.400	11.440	11.440	25,663,107
2026-07-01	12.190	12.310	11.710	11.730	11.730	25,159,980
2026-06-30	11.700	12.580	11.610	12.250	12.250	25,829,069
2026-06-29	11.980	12.200	11.360	11.700	11.700	25,279,583
2026-06-26	12.810	12.830	11.930	11.980	11.980	26,546,363
2026-06-25	13.410	13.650	12.800	12.850	12.850	29,027,007
2026-06-24	13.380	13.770	12.840	13.360	13.360	34,355,897
2026-06-23	13.430	13.770	13.080	13.420	13.420	43,515,408
2026-06-22	12.560	13.390	12.560	13.200	13.200	61,287,859
2026-06-18	12.170	12.350	11.800	12.170	12.170	22,653,442
2026-06-17	11.830	12.470	11.830	12.170	12.170	28,564,227
2026-06-16	11.350	12.080	11.000	11.930	11.930	30,275,598
2026-06-15	11.120	11.380	10.940	11.120	11.120	24,580,385
2026-06-12	11.130	11.210	10.820	11.130	11.130	17,673,838
2026-06-11	11.100	11.220	10.730	11.030	11.030	18,054,064
2026-06-10	11.550	11.720	11.080	11.220	11.220	18,111,799
2026-06-09	11.300	11.690	11.020	11.550	11.550	21,291,100
2026-06-08	11.370	11.620	10.910	11.180	11.180	20,546,916
2026-06-05	11.910	12.030	11.600	11.640	11.640	16,735,168
2026-06-04	11.870	12.270	11.510	11.910	11.910	22,996,173
2026-06-03	11.570	12.260	11.280	11.900	11.900	31,825,031
2026-06-02	11.800	11.900	11.350	11.400	11.400	22,041,344
2026-06-01	11.890	12.240	11.740	11.800	11.800	20,316,483
2026-05-29	12.600	12.650	11.750	11.880	11.880	31,834,678
2026-05-28	12.810	13.340	12.480	12.600	12.600	40,045,930
2026-05-27	12.800	12.980	12.570	12.880	12.880	28,163,792
2026-05-26	12.610	13.150	12.430	12.880	12.880	28,473,957
2026-05-25	12.650	12.930	12.080	12.660	12.660	34,944,864
2026-05-22	12.510	12.790	12.210	12.410	12.410	25,889,677
2026-05-21	13.230	13.270	12.380	12.480	12.480	37,624,500
2026-05-20	13.520	14.530	13.060	13.110	13.110	48,388,982
2026-05-19	12.970	13.520	12.810	13.490	13.490	30,063,234
2026-05-18	13.110	13.240	12.650	12.900	12.900	39,658,423
2026-05-15	13.650	13.890	12.950	13.140	13.140	43,848,928
2026-05-14	13.900	14.120	13.580	13.670	13.670	35,741,552
2026-05-13	13.580	14.200	13.580	13.870	13.870	45,609,606
2026-05-12	13.870	13.950	13.390	13.780	13.780	38,519,080
2026-05-11	13.500	14.200	13.000	13.840	13.840	59,014,562
2026-05-08	13.360	13.540	12.730	13.330	13.330	47,504,110
2026-05-07	13.090	13.400	12.950	13.290	13.290	43,539,052
2026-05-06	13.150	13.280	12.660	13.020	13.020	59,758,039
2026-04-30	11.340	12.380	11.310	12.160	12.160	60,802,745
2026-04-29	11.160	11.600	11.030	11.420	11.420	36,299,745
2026-04-28	11.290	11.680	11.180	11.300	11.300	34,768,790
2026-04-27	10.600	11.650	10.570	11.380	11.380	56,060,560

← NewerPage 2 of 5 · 241 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.