Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.450 | 7.050 | 6.450 | 6.620 | 6.620 | 30,293,416 |
| 2025-04-25 | 6.410 | 6.550 | 6.390 | 6.440 | 6.440 | 9,211,860 |
| 2025-04-24 | 6.620 | 6.620 | 6.400 | 6.410 | 6.410 | 11,625,873 |
| 2025-04-23 | 6.600 | 6.690 | 6.580 | 6.620 | 6.620 | 11,727,600 |
| 2025-04-22 | 6.550 | 6.650 | 6.520 | 6.530 | 6.530 | 11,912,700 |
| 2025-04-21 | 6.400 | 6.600 | 6.320 | 6.580 | 6.580 | 12,418,600 |
| 2025-04-18 | 6.390 | 6.460 | 6.320 | 6.400 | 6.400 | 7,306,120 |
| 2025-04-17 | 6.300 | 6.500 | 6.300 | 6.410 | 6.410 | 10,010,660 |
| 2025-04-16 | 6.510 | 6.550 | 6.250 | 6.360 | 6.360 | 10,936,979 |
| 2025-04-15 | 6.560 | 6.610 | 6.450 | 6.530 | 6.530 | 9,727,800 |
| 2025-04-14 | 6.450 | 6.610 | 6.450 | 6.560 | 6.560 | 14,034,496 |
| 2025-04-11 | 6.270 | 6.410 | 6.220 | 6.360 | 6.360 | 11,900,551 |
| 2025-04-10 | 6.380 | 6.450 | 6.290 | 6.310 | 6.310 | 15,217,220 |
| 2025-04-09 | 5.850 | 6.270 | 5.410 | 6.170 | 6.170 | 27,283,453 |
| 2025-04-08 | 6.000 | 6.330 | 5.800 | 5.930 | 5.930 | 31,357,982 |
| 2025-04-07 | 6.610 | 6.660 | 6.350 | 6.350 | 6.350 | 9,498,400 |
| 2025-04-03 | 7.010 | 7.150 | 6.960 | 7.050 | 7.050 | 8,326,687 |
| 2025-04-02 | 7.140 | 7.180 | 7.060 | 7.080 | 7.080 | 8,005,800 |
| 2025-04-01 | 7.090 | 7.240 | 7.090 | 7.140 | 7.140 | 9,892,362 |
| 2025-03-31 | 7.130 | 7.150 | 6.940 | 7.100 | 7.100 | 12,322,944 |
| 2025-03-28 | 7.250 | 7.280 | 7.100 | 7.130 | 7.130 | 9,214,642 |
| 2025-03-27 | 7.260 | 7.310 | 7.150 | 7.220 | 7.220 | 10,934,744 |
| 2025-03-26 | 7.220 | 7.330 | 7.210 | 7.290 | 7.290 | 10,848,767 |
| 2025-03-25 | 7.330 | 7.340 | 7.160 | 7.220 | 7.220 | 14,905,628 |
| 2025-03-24 | 7.610 | 7.660 | 7.110 | 7.280 | 7.280 | 25,622,074 |
| 2025-03-21 | 7.870 | 7.870 | 7.610 | 7.610 | 7.610 | 23,190,704 |
| 2025-03-20 | 8.020 | 8.040 | 7.890 | 7.890 | 7.890 | 19,187,005 |
| 2025-03-19 | 8.060 | 8.090 | 7.930 | 7.990 | 7.990 | 27,206,465 |
| 2025-03-18 | 8.050 | 8.350 | 8.000 | 8.150 | 8.150 | 43,846,598 |
| 2025-03-17 | 7.970 | 8.230 | 7.950 | 8.020 | 8.020 | 34,858,176 |
| 2025-03-14 | 7.820 | 7.950 | 7.770 | 7.890 | 7.890 | 19,129,234 |
| 2025-03-13 | 8.010 | 8.020 | 7.740 | 7.820 | 7.820 | 25,645,848 |
| 2025-03-12 | 8.040 | 8.130 | 7.960 | 8.050 | 8.050 | 31,117,181 |
| 2025-03-11 | 7.770 | 7.940 | 7.750 | 7.920 | 7.920 | 21,246,957 |
| 2025-03-10 | 8.170 | 8.200 | 7.910 | 7.950 | 7.950 | 29,775,002 |
| 2025-03-07 | 8.210 | 8.430 | 7.980 | 8.030 | 8.030 | 55,048,675 |
| 2025-03-06 | 7.910 | 8.250 | 7.910 | 8.170 | 8.170 | 61,727,414 |
| 2025-03-05 | 7.810 | 7.930 | 7.700 | 7.880 | 7.880 | 50,747,547 |
| 2025-03-04 | 7.750 | 7.970 | 7.750 | 7.900 | 7.900 | 83,828,289 |
| 2025-03-03 | 9.620 | 9.780 | 8.500 | 8.500 | 8.500 | 103,217,342 |
| 2025-02-28 | 9.590 | 9.830 | 9.280 | 9.440 | 9.440 | 104,654,347 |
| 2025-02-27 | 8.940 | 8.940 | 8.760 | 8.940 | 8.940 | 38,077,280 |
| 2025-02-26 | 8.140 | 8.200 | 8.040 | 8.130 | 8.130 | 23,707,787 |
| 2025-02-25 | 8.050 | 8.210 | 7.960 | 8.000 | 8.000 | 30,542,732 |
| 2025-02-24 | 8.110 | 8.320 | 7.950 | 8.220 | 8.220 | 45,094,524 |
| 2025-02-21 | 7.980 | 8.130 | 7.870 | 8.090 | 8.090 | 34,583,472 |
| 2025-02-20 | 8.030 | 8.180 | 7.900 | 7.970 | 7.970 | 29,387,154 |
| 2025-02-19 | 7.800 | 7.980 | 7.670 | 7.880 | 7.880 | 25,591,346 |
| 2025-02-18 | 8.000 | 8.120 | 7.640 | 7.680 | 7.680 | 32,726,886 |
| 2025-02-17 | 8.060 | 8.150 | 7.930 | 8.060 | 8.060 | 36,897,652 |
| 2025-02-14 | 8.060 | 8.110 | 7.870 | 8.010 | 8.010 | 40,618,332 |
| 2025-02-13 | 8.130 | 8.360 | 7.990 | 8.130 | 8.130 | 55,444,679 |
| 2025-02-12 | 8.550 | 8.550 | 8.170 | 8.200 | 8.200 | 91,524,506 |
| 2025-02-11 | 7.700 | 8.550 | 7.570 | 8.550 | 8.550 | 39,272,232 |
| 2025-02-10 | 7.510 | 7.780 | 7.420 | 7.770 | 7.770 | 31,571,808 |
| 2025-02-07 | 7.380 | 7.560 | 7.290 | 7.410 | 7.410 | 27,295,770 |
| 2025-02-06 | 7.160 | 7.370 | 7.070 | 7.360 | 7.360 | 23,809,392 |
| 2025-02-05 | 7.130 | 7.290 | 7.080 | 7.230 | 7.230 | 24,454,772 |
| 2025-01-27 | 6.940 | 7.140 | 6.840 | 6.950 | 6.950 | 24,177,661 |
| 2025-01-24 | 6.530 | 6.860 | 6.530 | 6.840 | 6.840 | 20,573,527 |
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.