Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.800	6.800	6.680	6.710	6.665	2,770,248
2022-02-09	6.720	6.810	6.670	6.780	6.734	3,894,236
2022-02-08	6.510	6.690	6.450	6.690	6.645	3,630,546
2022-02-07	6.550	6.620	6.450	6.550	6.506	3,554,639
2022-01-28	6.360	6.540	6.360	6.450	6.406	3,324,620
2022-01-27	6.760	6.760	6.320	6.360	6.317	7,523,435
2022-01-26	6.580	6.760	6.570	6.730	6.684	4,423,152
2022-01-25	6.930	7.000	6.580	6.580	6.535	7,169,594
2022-01-24	7.090	7.140	6.920	6.940	6.893	5,556,062
2022-01-21	7.080	7.210	7.060	7.090	7.042	4,183,942
2022-01-20	7.240	7.270	7.090	7.100	7.052	4,171,634
2022-01-19	7.120	7.290	7.120	7.260	7.211	4,998,000
2022-01-18	7.280	7.350	7.140	7.160	7.112	6,190,702
2022-01-17	7.090	7.320	7.080	7.320	7.270	7,467,791
2022-01-14	7.150	7.170	7.040	7.050	7.002	5,193,215
2022-01-13	7.260	7.280	7.180	7.190	7.141	4,307,083
2022-01-12	7.130	7.250	7.100	7.230	7.181	4,982,753
2022-01-11	7.080	7.190	7.020	7.120	7.072	4,737,452
2022-01-10	7.060	7.140	7.000	7.120	7.072	5,120,797
2022-01-07	7.190	7.250	7.030	7.050	7.002	7,736,800
2022-01-06	7.180	7.250	7.110	7.200	7.151	8,612,400
2022-01-05	7.260	7.400	7.080	7.190	7.141	21,249,523
2022-01-04	7.030	7.580	6.950	7.410	7.360	33,710,685
2021-12-31	6.870	6.940	6.840	6.890	6.843	5,008,581
2021-12-30	6.850	6.880	6.780	6.850	6.804	5,054,594
2021-12-29	6.700	6.820	6.660	6.760	6.714	3,418,685
2021-12-28	6.700	6.770	6.690	6.720	6.674	2,895,800
2021-12-27	6.650	6.770	6.560	6.690	6.645	3,670,460
2021-12-24	6.700	6.780	6.620	6.630	6.585	3,939,954
2021-12-23	6.780	6.840	6.700	6.720	6.674	4,282,583
2021-12-22	6.860	7.020	6.750	6.770	6.724	7,309,795
2021-12-21	6.850	6.850	6.730	6.850	6.804	5,246,812
2021-12-20	6.730	6.850	6.710	6.830	6.784	5,305,217
2021-12-17	6.800	6.860	6.710	6.800	6.754	5,218,477
2021-12-16	6.720	6.900	6.650	6.830	6.784	8,191,764
2021-12-15	6.820	6.860	6.700	6.720	6.674	9,097,613
2021-12-14	6.950	7.140	6.700	6.820	6.774	26,535,972
2021-12-13	6.420	7.050	6.420	7.050	7.002	19,237,176
2021-12-10	6.310	6.440	6.290	6.410	6.367	3,875,436
2021-12-09	6.300	6.380	6.260	6.330	6.287	2,377,654
2021-12-08	6.290	6.320	6.240	6.300	6.257	1,982,000
2021-12-07	6.340	6.380	6.260	6.280	6.237	2,367,160
2021-12-06	6.500	6.510	6.300	6.320	6.277	4,357,401
2021-12-03	6.290	6.530	6.240	6.450	6.406	5,766,136
2021-12-02	6.380	6.430	6.250	6.300	6.257	3,439,883
2021-12-01	6.320	6.390	6.280	6.370	6.327	3,713,422
2021-11-30	6.190	6.380	6.170	6.320	6.277	4,104,503
2021-11-29	6.120	6.220	6.090	6.180	6.138	1,875,147
2021-11-26	6.230	6.250	6.150	6.180	6.138	2,389,980
2021-11-25	6.270	6.300	6.230	6.250	6.208	1,484,728
2021-11-24	6.230	6.350	6.170	6.270	6.228	2,772,126
2021-11-23	6.280	6.320	6.190	6.230	6.188	2,310,630
2021-11-22	6.310	6.340	6.200	6.250	6.208	2,390,832
2021-11-19	6.290	6.340	6.190	6.290	6.247	3,047,611
2021-11-18	6.350	6.400	6.240	6.250	6.208	2,815,404
2021-11-17	6.140	6.450	6.140	6.360	6.317	5,110,986
2021-11-16	6.230	6.280	6.100	6.130	6.088	2,726,528
2021-11-15	6.120	6.280	6.090	6.230	6.188	3,364,100
2021-11-12	6.060	6.150	6.030	6.130	6.088	3,148,623
2021-11-11	5.900	6.150	5.870	6.080	6.039	5,545,192

← NewerPage 20 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.