Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.400	10.740	10.290	10.640	10.640	27,254,698
2026-04-23	10.600	10.640	10.230	10.450	10.450	20,146,071
2026-04-22	10.150	10.780	10.100	10.660	10.660	33,132,870
2026-04-21	10.250	10.340	10.040	10.150	10.150	15,221,953
2026-04-20	10.020	10.480	9.980	10.240	10.240	23,336,640
2026-04-17	10.200	10.250	10.000	10.010	10.010	16,823,388
2026-04-16	10.130	10.260	10.060	10.210	10.210	14,976,830
2026-04-15	10.300	10.380	10.100	10.140	10.140	17,205,372
2026-04-14	10.150	10.380	10.000	10.230	10.230	29,266,336
2026-04-13	9.570	10.260	9.450	10.020	10.020	29,987,299
2026-04-10	9.450	9.930	9.450	9.580	9.580	18,266,403
2026-04-09	9.430	9.510	9.260	9.390	9.390	13,169,077
2026-04-08	9.150	9.650	9.150	9.520	9.520	23,012,951
2026-04-07	8.930	9.050	8.860	8.940	8.940	8,411,900
2026-04-03	9.320	9.340	8.840	8.930	8.930	15,398,321
2026-04-02	9.430	9.540	9.130	9.240	9.240	15,116,224
2026-04-01	9.880	9.890	9.440	9.440	9.440	27,171,204
2026-03-31	8.830	9.740	8.830	9.740	9.740	35,791,558
2026-03-30	8.750	8.940	8.710	8.850	8.850	8,875,638
2026-03-27	8.800	9.100	8.680	8.910	8.910	10,863,757
2026-03-26	9.080	9.160	8.740	8.800	8.800	11,467,692
2026-03-25	9.070	9.290	9.010	9.080	9.080	14,668,699
2026-03-24	9.190	9.230	8.860	9.090	9.090	14,761,689
2026-03-23	9.400	9.460	8.900	9.010	9.010	17,162,669
2026-03-20	10.180	10.280	9.610	9.630	9.630	21,364,175
2026-03-19	9.600	10.500	9.530	10.170	10.170	42,146,787
2026-03-18	9.280	9.740	9.160	9.710	9.710	14,748,074
2026-03-17	9.460	9.520	9.220	9.260	9.260	9,902,483
2026-03-16	9.470	9.490	9.300	9.460	9.460	9,968,232
2026-03-13	9.840	9.860	9.390	9.500	9.500	17,171,510
2026-03-12	9.960	10.090	9.780	9.790	9.790	10,463,043
2026-03-11	10.280	10.280	9.960	9.970	9.970	15,062,858
2026-03-10	10.150	10.320	10.110	10.270	10.270	15,305,749
2026-03-09	9.980	10.220	9.580	10.080	10.080	19,710,338
2026-03-06	10.000	10.150	9.970	9.990	9.990	12,032,188
2026-03-05	10.210	10.250	9.980	10.030	10.030	13,117,981
2026-03-04	9.880	10.170	9.730	10.090	10.090	12,914,274
2026-03-03	10.030	10.160	9.810	9.880	9.880	17,269,112
2026-03-02	9.990	10.400	9.940	10.070	10.070	16,134,267
2026-02-27	10.090	10.150	10.020	10.110	10.110	8,924,909
2026-02-26	10.230	10.300	10.050	10.120	10.120	11,814,368
2026-02-25	10.020	10.270	9.900	10.230	10.230	14,114,858
2026-02-24	10.060	10.180	9.940	10.020	10.020	10,326,520
2026-02-13	10.080	10.350	10.030	10.040	10.040	10,161,256
2026-02-12	10.110	10.210	9.950	10.110	10.110	10,758,922
2026-02-11	10.400	10.400	10.070	10.100	10.100	11,475,618
2026-02-10	10.300	10.440	10.080	10.340	10.340	13,720,412
2026-02-09	9.800	10.350	9.780	10.330	10.330	24,383,870
2026-02-06	9.920	9.960	9.660	9.660	9.660	18,832,093
2026-02-05	9.850	10.070	9.800	9.910	9.910	11,944,542
2026-02-04	9.940	10.040	9.820	9.900	9.900	11,905,337
2026-02-03	9.900	10.060	9.770	10.040	10.040	12,398,194
2026-02-02	9.980	10.140	9.700	9.780	9.780	19,567,335
2026-01-30	10.270	10.420	9.930	10.060	10.060	21,188,499
2026-01-29	10.520	10.780	10.260	10.360	10.360	20,872,627
2026-01-28	10.750	10.930	10.240	10.700	10.700	30,647,164
2026-01-27	12.300	12.300	10.700	10.750	10.750	39,407,981
2026-01-26	11.170	11.430	11.010	11.200	11.200	21,029,151
2026-01-23	11.600	11.600	11.070	11.180	11.180	39,210,827
2026-01-22	11.390	11.750	11.320	11.650	11.650	26,136,432

← NewerPage 3 of 21 · 1,219 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.