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
2021-10-25	6.670	6.670	6.590	6.620	6.575	1,657,060
2021-10-22	6.670	6.680	6.630	6.650	6.605	1,201,252
2021-10-21	6.720	6.720	6.630	6.660	6.615	2,546,764
2021-10-20	6.710	6.800	6.700	6.720	6.674	2,163,372
2021-10-19	6.650	6.810	6.650	6.730	6.684	3,463,565
2021-10-18	6.720	6.740	6.650	6.680	6.635	2,863,689
2021-10-15	6.810	6.850	6.730	6.740	6.694	2,453,192
2021-10-14	6.730	6.810	6.690	6.810	6.764	3,114,726

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.