Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.130 | 7.420 | 7.130 | 7.390 | 7.390 | 40,836,762 |
| 2025-07-24 | 7.090 | 7.150 | 7.080 | 7.140 | 7.140 | 9,953,504 |
| 2025-07-23 | 7.160 | 7.160 | 7.070 | 7.070 | 7.070 | 10,570,685 |
| 2025-07-22 | 7.270 | 7.270 | 7.100 | 7.160 | 7.160 | 13,614,780 |
| 2025-07-21 | 7.200 | 7.270 | 7.180 | 7.240 | 7.240 | 10,340,000 |
| 2025-07-18 | 7.180 | 7.220 | 7.130 | 7.200 | 7.200 | 9,830,212 |
| 2025-07-17 | 7.080 | 7.170 | 7.030 | 7.150 | 7.150 | 11,166,880 |
| 2025-07-16 | 7.060 | 7.140 | 7.030 | 7.080 | 7.080 | 11,645,904 |
| 2025-07-15 | 7.170 | 7.210 | 6.880 | 7.050 | 7.050 | 23,124,977 |
| 2025-07-14 | 7.210 | 7.260 | 7.160 | 7.240 | 7.240 | 9,926,789 |
| 2025-07-11 | 7.180 | 7.250 | 7.070 | 7.240 | 7.240 | 15,527,916 |
| 2025-07-10 | 7.130 | 7.190 | 7.090 | 7.150 | 7.150 | 8,697,378 |
| 2025-07-09 | 7.160 | 7.190 | 7.090 | 7.110 | 7.110 | 8,713,364 |
| 2025-07-08 | 7.070 | 7.140 | 7.040 | 7.130 | 7.130 | 8,007,768 |
| 2025-07-07 | 7.020 | 7.100 | 6.990 | 7.050 | 7.050 | 6,645,254 |
| 2025-07-04 | 7.110 | 7.120 | 6.980 | 7.020 | 7.020 | 10,418,700 |
| 2025-07-03 | 7.090 | 7.160 | 7.050 | 7.110 | 7.110 | 7,712,800 |
| 2025-07-02 | 7.160 | 7.180 | 7.020 | 7.070 | 7.070 | 9,820,400 |
| 2025-07-01 | 7.230 | 7.240 | 7.100 | 7.150 | 7.150 | 10,056,001 |
| 2025-06-30 | 7.180 | 7.240 | 7.150 | 7.230 | 7.230 | 12,257,124 |
| 2025-06-27 | 7.130 | 7.200 | 7.100 | 7.140 | 7.140 | 11,945,739 |
| 2025-06-26 | 7.160 | 7.180 | 7.100 | 7.130 | 7.130 | 14,887,366 |
| 2025-06-25 | 7.140 | 7.150 | 7.040 | 7.140 | 7.140 | 15,701,800 |
| 2025-06-24 | 6.940 | 7.120 | 6.910 | 7.090 | 7.090 | 16,352,860 |
| 2025-06-23 | 6.630 | 6.910 | 6.600 | 6.880 | 6.880 | 12,618,907 |
| 2025-06-20 | 6.760 | 6.830 | 6.640 | 6.710 | 6.710 | 12,902,658 |
| 2025-06-19 | 6.910 | 6.970 | 6.740 | 6.790 | 6.790 | 12,488,960 |
| 2025-06-18 | 6.960 | 7.000 | 6.880 | 6.940 | 6.940 | 10,917,868 |
| 2025-06-17 | 6.980 | 7.080 | 6.940 | 7.000 | 7.000 | 12,025,447 |
| 2025-06-16 | 6.910 | 7.100 | 6.880 | 7.040 | 7.040 | 16,607,849 |
| 2025-06-13 | 7.100 | 7.170 | 6.910 | 6.930 | 6.930 | 24,275,414 |
| 2025-06-12 | 7.020 | 7.400 | 6.980 | 7.180 | 7.180 | 36,371,095 |
| 2025-06-11 | 7.060 | 7.150 | 6.980 | 7.050 | 7.050 | 20,188,076 |
| 2025-06-10 | 7.330 | 7.550 | 6.960 | 7.070 | 7.070 | 43,968,193 |
| 2025-06-09 | 7.140 | 7.180 | 7.070 | 7.130 | 7.130 | 15,830,600 |
| 2025-06-06 | 7.030 | 7.150 | 7.030 | 7.110 | 7.110 | 15,594,800 |
| 2025-06-05 | 6.940 | 7.100 | 6.900 | 7.070 | 7.070 | 17,734,972 |
| 2025-06-04 | 6.920 | 6.990 | 6.840 | 6.950 | 6.950 | 10,507,586 |
| 2025-06-03 | 6.830 | 7.020 | 6.830 | 6.910 | 6.910 | 14,624,728 |
| 2025-05-30 | 7.070 | 7.110 | 6.850 | 6.900 | 6.900 | 19,547,800 |
| 2025-05-29 | 6.960 | 7.170 | 6.960 | 7.120 | 7.120 | 30,546,848 |
| 2025-05-28 | 6.800 | 7.150 | 6.790 | 6.980 | 6.980 | 31,943,249 |
| 2025-05-27 | 6.940 | 6.940 | 6.780 | 6.850 | 6.850 | 12,285,400 |
| 2025-05-26 | 6.690 | 6.990 | 6.650 | 6.900 | 6.900 | 18,559,423 |
| 2025-05-23 | 6.830 | 6.940 | 6.690 | 6.690 | 6.690 | 14,784,608 |
| 2025-05-22 | 6.860 | 6.930 | 6.780 | 6.840 | 6.840 | 10,708,980 |
| 2025-05-21 | 7.060 | 7.060 | 6.830 | 6.870 | 6.870 | 11,733,125 |
| 2025-05-20 | 6.900 | 7.040 | 6.810 | 7.030 | 7.030 | 15,715,400 |
| 2025-05-19 | 6.790 | 6.900 | 6.730 | 6.890 | 6.890 | 10,646,700 |
| 2025-05-16 | 6.670 | 6.840 | 6.670 | 6.760 | 6.760 | 10,210,299 |
| 2025-05-15 | 6.950 | 6.950 | 6.740 | 6.750 | 6.750 | 11,990,000 |
| 2025-05-14 | 6.930 | 7.170 | 6.890 | 6.950 | 6.950 | 20,512,244 |
| 2025-05-13 | 7.020 | 7.050 | 6.880 | 6.970 | 6.970 | 14,017,000 |
| 2025-05-12 | 6.890 | 6.960 | 6.810 | 6.950 | 6.950 | 13,389,000 |
| 2025-05-09 | 6.920 | 7.010 | 6.820 | 6.840 | 6.840 | 13,117,900 |
| 2025-05-08 | 6.800 | 7.080 | 6.780 | 7.000 | 7.000 | 19,507,508 |
| 2025-05-07 | 6.920 | 6.950 | 6.770 | 6.870 | 6.870 | 17,586,963 |
| 2025-05-06 | 6.670 | 6.840 | 6.670 | 6.840 | 6.840 | 19,924,592 |
| 2025-04-30 | 6.470 | 6.650 | 6.380 | 6.600 | 6.600 | 24,496,731 |
| 2025-04-29 | 6.450 | 6.570 | 6.370 | 6.370 | 6.370 | 28,750,960 |
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.