Suzhou Keda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.520	11.870	11.150	11.430	11.430	32,310,193
2026-01-20	10.950	11.730	10.950	11.570	11.570	40,838,553
2026-01-19	11.240	11.240	10.600	11.150	11.150	26,627,100
2026-01-16	11.280	11.460	11.120	11.240	11.240	23,085,921
2026-01-15	11.690	11.690	11.130	11.340	11.340	29,170,874
2026-01-14	11.900	12.150	11.500	11.800	11.800	36,685,373
2026-01-13	12.380	12.430	11.850	11.920	11.920	33,456,953
2026-01-12	11.700	12.480	11.700	12.220	12.220	45,919,886
2026-01-09	11.110	11.490	11.110	11.430	11.430	27,407,429
2026-01-08	11.350	11.360	11.010	11.130	11.130	21,968,245
2026-01-07	11.200	11.390	11.100	11.350	11.350	29,203,478
2026-01-06	11.240	11.730	11.160	11.260	11.260	41,436,107
2026-01-05	11.070	11.580	10.990	11.440	11.440	42,586,899
2025-12-31	10.720	11.240	10.410	11.030	11.030	48,164,170
2025-12-30	10.800	10.940	10.390	10.480	10.480	32,019,638
2025-12-29	11.060	11.240	10.700	10.710	10.710	51,570,992
2025-12-26	10.150	11.060	10.150	11.060	11.060	70,442,975
2025-12-25	10.050	10.140	9.830	10.050	10.050	22,692,526
2025-12-24	9.700	10.100	9.700	10.060	10.060	17,834,257
2025-12-23	9.980	9.980	9.470	9.830	9.830	23,247,952
2025-12-22	10.070	10.070	9.800	9.940	9.940	15,216,362
2025-12-19	9.920	10.110	9.920	10.050	10.050	11,249,736
2025-12-18	9.990	10.150	9.830	9.920	9.920	14,081,936
2025-12-17	9.900	10.120	9.830	10.010	10.010	18,724,523
2025-12-16	10.210	10.410	9.900	9.920	9.920	21,405,548
2025-12-15	10.400	10.480	10.130	10.360	10.360	20,346,679
2025-12-12	10.200	10.690	10.040	10.450	10.450	31,548,831
2025-12-11	10.380	10.390	10.120	10.190	10.190	19,135,290
2025-12-10	10.110	10.390	9.960	10.330	10.330	24,912,120
2025-12-09	10.220	10.450	10.000	10.140	10.140	33,060,823
2025-12-08	9.620	10.400	9.610	10.220	10.220	33,877,139
2025-12-05	9.510	9.650	9.290	9.590	9.590	15,441,292
2025-12-04	9.600	9.700	9.370	9.500	9.500	15,810,433
2025-12-03	9.850	9.960	9.470	9.650	9.650	21,628,414
2025-12-02	10.030	10.030	9.520	9.880	9.880	25,094,847
2025-12-01	9.960	10.290	9.780	10.050	10.050	37,328,823
2025-11-28	9.900	10.130	9.570	9.750	9.750	21,866,916
2025-11-27	9.900	10.260	9.830	9.850	9.850	22,748,313
2025-11-26	10.240	10.240	9.960	10.030	10.030	19,574,163
2025-11-25	10.000	10.400	9.900	10.050	10.050	27,368,541
2025-11-24	10.150	10.180	9.730	9.900	9.900	30,740,099
2025-11-21	10.300	10.550	9.900	9.990	9.990	43,781,067
2025-11-20	10.120	10.860	10.110	10.540	10.540	52,515,119
2025-11-19	10.290	10.380	10.000	10.100	10.100	37,924,161
2025-11-18	10.100	10.750	10.000	10.370	10.370	59,529,615
2025-11-17	9.490	10.460	9.450	10.170	10.170	65,821,755
2025-11-14	9.470	9.770	9.360	9.510	9.510	33,276,955
2025-11-13	9.280	9.400	9.100	9.370	9.370	28,522,687
2025-11-12	9.090	9.540	9.090	9.330	9.330	39,814,229
2025-11-11	8.780	9.180	8.740	9.050	9.050	25,360,615
2025-11-10	8.840	8.950	8.730	8.780	8.780	15,274,885
2025-11-07	8.940	8.980	8.750	8.910	8.910	16,774,544
2025-11-06	8.830	9.000	8.730	8.990	8.990	17,292,386
2025-11-05	8.600	9.100	8.580	8.850	8.850	24,647,039
2025-11-04	8.760	8.800	8.630	8.740	8.740	14,322,408
2025-11-03	8.690	8.920	8.590	8.830	8.830	20,600,562
2025-10-31	8.540	8.820	8.490	8.680	8.680	22,444,716
2025-10-30	8.560	8.870	8.490	8.660	8.660	23,696,115
2025-10-29	8.600	8.730	8.530	8.580	8.580	18,251,025
2025-10-28	8.460	8.810	8.440	8.670	8.670	29,193,722

← NewerPage 4 of 21 · 1,212 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.