Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.440 | 8.740 | 8.390 | 8.490 | 8.490 | 21,686,624 |
| 2025-10-24 | 8.540 | 8.540 | 8.330 | 8.430 | 8.430 | 22,442,559 |
| 2025-10-23 | 8.240 | 8.590 | 8.150 | 8.460 | 8.460 | 20,451,701 |
| 2025-10-22 | 8.450 | 8.450 | 8.250 | 8.300 | 8.300 | 11,093,437 |
| 2025-10-21 | 8.150 | 8.530 | 8.020 | 8.430 | 8.430 | 22,443,505 |
| 2025-10-20 | 7.800 | 8.230 | 7.790 | 8.110 | 8.110 | 20,453,984 |
| 2025-10-17 | 8.020 | 8.090 | 7.700 | 7.750 | 7.750 | 15,605,925 |
| 2025-10-16 | 8.180 | 8.230 | 7.990 | 8.010 | 8.010 | 14,441,266 |
| 2025-10-15 | 8.020 | 8.210 | 7.900 | 8.190 | 8.190 | 18,795,040 |
| 2025-10-14 | 8.400 | 8.470 | 7.980 | 8.010 | 8.010 | 24,642,239 |
| 2025-10-13 | 8.000 | 8.490 | 7.780 | 8.320 | 8.320 | 21,396,617 |
| 2025-10-10 | 8.480 | 8.700 | 8.330 | 8.390 | 8.390 | 27,969,679 |
| 2025-10-09 | 8.260 | 8.860 | 8.160 | 8.610 | 8.610 | 45,369,090 |
| 2025-09-30 | 8.010 | 8.160 | 8.000 | 8.060 | 8.060 | 12,180,851 |
| 2025-09-29 | 7.930 | 8.260 | 7.880 | 8.010 | 8.010 | 16,381,720 |
| 2025-09-26 | 8.200 | 8.240 | 7.900 | 7.910 | 7.910 | 14,985,978 |
| 2025-09-25 | 8.140 | 8.600 | 8.100 | 8.240 | 8.240 | 22,747,359 |
| 2025-09-24 | 8.010 | 8.150 | 7.860 | 8.140 | 8.140 | 12,542,082 |
| 2025-09-23 | 8.150 | 8.150 | 7.720 | 8.020 | 8.020 | 24,365,875 |
| 2025-09-22 | 8.340 | 8.350 | 8.080 | 8.150 | 8.150 | 13,251,711 |
| 2025-09-19 | 8.070 | 8.400 | 8.070 | 8.220 | 8.220 | 27,739,106 |
| 2025-09-18 | 8.450 | 8.460 | 8.030 | 8.090 | 8.090 | 35,737,587 |
| 2025-09-17 | 8.550 | 8.650 | 8.420 | 8.470 | 8.470 | 20,821,431 |
| 2025-09-16 | 8.420 | 8.710 | 8.380 | 8.680 | 8.680 | 31,583,191 |
| 2025-09-15 | 8.410 | 8.500 | 8.270 | 8.440 | 8.440 | 21,168,182 |
| 2025-09-12 | 8.750 | 8.780 | 8.410 | 8.440 | 8.440 | 30,578,635 |
| 2025-09-11 | 8.630 | 8.730 | 8.480 | 8.670 | 8.670 | 23,953,715 |
| 2025-09-10 | 8.650 | 8.810 | 8.580 | 8.630 | 8.630 | 21,966,232 |
| 2025-09-09 | 8.530 | 8.880 | 8.520 | 8.690 | 8.690 | 39,672,469 |
| 2025-09-08 | 8.510 | 8.680 | 8.400 | 8.570 | 8.570 | 24,687,501 |
| 2025-09-05 | 8.320 | 8.540 | 8.170 | 8.520 | 8.520 | 28,779,471 |
| 2025-09-04 | 8.610 | 8.650 | 8.140 | 8.320 | 8.320 | 40,649,228 |
| 2025-09-03 | 8.640 | 8.880 | 8.460 | 8.500 | 8.500 | 48,218,426 |
| 2025-09-02 | 8.840 | 8.960 | 8.460 | 8.630 | 8.630 | 101,035,657 |
| 2025-09-01 | 8.110 | 8.880 | 8.110 | 8.880 | 8.880 | 33,954,426 |
| 2025-08-29 | 8.180 | 8.280 | 8.060 | 8.070 | 8.070 | 21,462,306 |
| 2025-08-28 | 7.990 | 8.160 | 7.840 | 8.160 | 8.160 | 26,619,352 |
| 2025-08-27 | 8.410 | 8.650 | 8.030 | 8.040 | 8.040 | 38,800,036 |
| 2025-08-26 | 8.290 | 8.480 | 8.230 | 8.390 | 8.390 | 27,133,823 |
| 2025-08-25 | 8.340 | 8.460 | 8.240 | 8.300 | 8.300 | 34,166,662 |
| 2025-08-22 | 7.980 | 8.310 | 7.960 | 8.280 | 8.280 | 37,489,212 |
| 2025-08-21 | 8.070 | 8.100 | 7.940 | 7.980 | 7.980 | 21,703,844 |
| 2025-08-20 | 7.930 | 8.070 | 7.920 | 8.010 | 8.010 | 26,820,234 |
| 2025-08-19 | 7.880 | 8.100 | 7.810 | 8.000 | 8.000 | 35,487,180 |
| 2025-08-18 | 7.560 | 7.910 | 7.560 | 7.860 | 7.860 | 40,606,722 |
| 2025-08-15 | 7.400 | 7.540 | 7.390 | 7.540 | 7.540 | 15,244,037 |
| 2025-08-14 | 7.550 | 7.590 | 7.410 | 7.430 | 7.430 | 19,421,568 |
| 2025-08-13 | 7.660 | 7.690 | 7.520 | 7.550 | 7.550 | 22,255,270 |
| 2025-08-12 | 7.680 | 7.700 | 7.560 | 7.640 | 7.640 | 19,790,058 |
| 2025-08-11 | 7.660 | 7.750 | 7.650 | 7.670 | 7.670 | 24,165,616 |
| 2025-08-08 | 7.980 | 7.980 | 7.670 | 7.670 | 7.670 | 37,918,462 |
| 2025-08-07 | 7.800 | 8.070 | 7.760 | 7.870 | 7.870 | 58,524,269 |
| 2025-08-06 | 7.580 | 8.280 | 7.500 | 7.920 | 7.920 | 83,733,732 |
| 2025-08-05 | 7.460 | 7.530 | 7.440 | 7.530 | 7.530 | 18,296,138 |
| 2025-08-04 | 7.390 | 7.480 | 7.310 | 7.480 | 7.480 | 17,296,471 |
| 2025-08-01 | 7.330 | 7.410 | 7.270 | 7.390 | 7.390 | 21,208,761 |
| 2025-07-31 | 7.280 | 7.430 | 7.260 | 7.290 | 7.290 | 23,882,760 |
| 2025-07-30 | 7.270 | 7.500 | 7.210 | 7.340 | 7.340 | 34,169,180 |
| 2025-07-29 | 7.300 | 7.320 | 7.180 | 7.280 | 7.280 | 12,545,768 |
| 2025-07-28 | 7.390 | 7.400 | 7.280 | 7.320 | 7.320 | 18,211,060 |
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.