Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.860 | 5.920 | 5.820 | 5.880 | 5.840 | 2,286,152 |
| 2021-11-09 | 5.850 | 5.910 | 5.830 | 5.870 | 5.830 | 1,909,300 |
| 2021-11-08 | 5.910 | 5.960 | 5.800 | 5.840 | 5.800 | 2,293,672 |
| 2021-11-05 | 5.800 | 5.930 | 5.790 | 5.890 | 5.850 | 2,259,848 |
| 2021-11-04 | 5.830 | 5.840 | 5.770 | 5.810 | 5.771 | 1,727,500 |
| 2021-11-03 | 5.770 | 5.830 | 5.740 | 5.820 | 5.781 | 2,483,288 |
| 2021-11-02 | 5.960 | 5.980 | 5.690 | 5.730 | 5.691 | 4,710,096 |
| 2021-11-01 | 5.880 | 5.970 | 5.840 | 5.960 | 5.920 | 2,308,627 |
| 2021-10-29 | 5.890 | 5.900 | 5.820 | 5.880 | 5.840 | 2,597,534 |
| 2021-10-28 | 5.900 | 5.990 | 5.800 | 5.860 | 5.820 | 2,607,437 |
| 2021-10-27 | 6.270 | 6.400 | 5.850 | 5.950 | 5.910 | 9,696,230 |
| 2021-10-26 | 6.500 | 6.550 | 6.250 | 6.300 | 6.257 | 10,173,780 |
← NewerPage 21 of 21 · 1,212 trading days
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.