Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.720 | 6.870 | 6.600 | 6.600 | 6.600 | 17,296,737 |
| 2025-01-22 | 6.680 | 6.720 | 6.570 | 6.660 | 6.660 | 14,223,063 |
| 2025-01-21 | 6.850 | 6.920 | 6.630 | 6.680 | 6.680 | 19,173,935 |
| 2025-01-20 | 6.760 | 6.890 | 6.630 | 6.840 | 6.840 | 32,500,981 |
| 2025-01-17 | 6.990 | 7.160 | 6.620 | 6.640 | 6.640 | 44,322,971 |
| 2025-01-16 | 6.560 | 6.710 | 6.500 | 6.600 | 6.600 | 17,105,829 |
| 2025-01-15 | 6.600 | 6.620 | 6.450 | 6.530 | 6.530 | 20,635,026 |
| 2025-01-14 | 6.170 | 6.520 | 6.140 | 6.520 | 6.520 | 22,905,058 |
| 2025-01-13 | 6.000 | 6.180 | 5.820 | 6.130 | 6.130 | 17,979,737 |
| 2025-01-10 | 6.410 | 6.450 | 6.080 | 6.110 | 6.110 | 16,286,461 |
| 2025-01-09 | 6.240 | 6.470 | 6.240 | 6.400 | 6.400 | 19,715,889 |
| 2025-01-08 | 6.260 | 6.370 | 6.060 | 6.300 | 6.300 | 24,648,442 |
| 2025-01-07 | 6.070 | 6.280 | 6.070 | 6.270 | 6.270 | 22,006,611 |
| 2025-01-06 | 6.160 | 6.170 | 5.860 | 6.010 | 6.010 | 20,639,307 |
| 2025-01-03 | 6.630 | 6.700 | 6.140 | 6.170 | 6.170 | 30,548,068 |
| 2025-01-02 | 6.660 | 6.820 | 6.550 | 6.600 | 6.600 | 23,530,751 |
| 2024-12-31 | 6.960 | 7.030 | 6.680 | 6.710 | 6.710 | 23,564,474 |
| 2024-12-30 | 7.110 | 7.140 | 6.820 | 6.940 | 6.940 | 20,737,864 |
| 2024-12-27 | 6.980 | 7.250 | 6.920 | 7.110 | 7.110 | 26,997,842 |
| 2024-12-26 | 7.000 | 7.060 | 6.890 | 6.950 | 6.950 | 21,930,272 |
| 2024-12-25 | 7.160 | 7.230 | 6.800 | 6.900 | 6.900 | 34,591,251 |
| 2024-12-24 | 7.400 | 7.450 | 7.060 | 7.230 | 7.230 | 31,864,096 |
| 2024-12-23 | 7.980 | 8.000 | 7.310 | 7.330 | 7.330 | 41,764,786 |
| 2024-12-20 | 7.800 | 8.030 | 7.760 | 7.980 | 7.980 | 30,809,371 |
| 2024-12-19 | 8.000 | 8.170 | 7.800 | 7.880 | 7.880 | 36,120,229 |
| 2024-12-18 | 7.820 | 8.090 | 7.730 | 7.960 | 7.960 | 40,021,959 |
| 2024-12-17 | 8.200 | 8.250 | 7.660 | 7.710 | 7.710 | 45,999,186 |
| 2024-12-16 | 8.500 | 8.510 | 8.120 | 8.200 | 8.200 | 51,388,476 |
| 2024-12-13 | 8.850 | 8.860 | 8.550 | 8.570 | 8.570 | 66,788,149 |
| 2024-12-12 | 8.670 | 9.240 | 8.670 | 8.980 | 8.980 | 98,164,576 |
| 2024-12-11 | 8.560 | 8.950 | 8.480 | 8.660 | 8.660 | 91,901,406 |
| 2024-12-10 | 8.440 | 8.520 | 8.260 | 8.360 | 8.360 | 58,144,218 |
| 2024-12-09 | 8.400 | 8.520 | 8.100 | 8.230 | 8.230 | 53,412,982 |
| 2024-12-06 | 8.520 | 8.600 | 8.310 | 8.400 | 8.400 | 64,590,029 |
| 2024-12-05 | 8.400 | 8.830 | 8.240 | 8.590 | 8.590 | 83,183,135 |
| 2024-12-04 | 8.290 | 8.660 | 8.260 | 8.460 | 8.460 | 79,342,280 |
| 2024-12-03 | 8.800 | 8.920 | 8.410 | 8.420 | 8.420 | 133,592,415 |
| 2024-12-02 | 9.430 | 9.890 | 9.140 | 9.200 | 9.200 | 182,766,998 |
| 2024-11-29 | 10.110 | 11.120 | 9.300 | 10.150 | 10.150 | 219,462,633 |
| 2024-11-28 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 2,827,453 |
| 2024-11-27 | 9.170 | 9.190 | 8.980 | 9.190 | 9.190 | 54,554,576 |
| 2024-11-26 | 7.470 | 8.350 | 7.390 | 8.350 | 8.350 | 124,952,822 |
| 2024-11-25 | 7.260 | 7.800 | 6.850 | 7.590 | 7.590 | 66,833,016 |
| 2024-11-22 | 7.160 | 7.620 | 7.030 | 7.200 | 7.200 | 62,173,918 |
| 2024-11-21 | 7.110 | 7.800 | 6.980 | 7.360 | 7.360 | 74,254,100 |
| 2024-11-20 | 6.890 | 7.140 | 6.810 | 7.090 | 7.090 | 20,961,732 |
| 2024-11-19 | 6.650 | 6.870 | 6.590 | 6.870 | 6.870 | 19,638,236 |
| 2024-11-18 | 7.090 | 7.170 | 6.590 | 6.650 | 6.650 | 31,514,220 |
| 2024-11-15 | 7.150 | 7.550 | 7.060 | 7.090 | 7.090 | 26,777,101 |
| 2024-11-14 | 7.390 | 7.520 | 7.180 | 7.200 | 7.200 | 19,435,736 |
| 2024-11-13 | 7.220 | 7.480 | 7.130 | 7.480 | 7.480 | 23,643,596 |
| 2024-11-12 | 7.650 | 7.650 | 7.250 | 7.320 | 7.320 | 22,669,236 |
| 2024-11-11 | 7.270 | 7.710 | 7.230 | 7.600 | 7.600 | 29,432,840 |
| 2024-11-08 | 7.430 | 7.430 | 7.180 | 7.270 | 7.270 | 22,834,473 |
| 2024-11-07 | 7.080 | 7.300 | 7.020 | 7.280 | 7.280 | 24,111,796 |
| 2024-11-06 | 7.150 | 7.310 | 7.020 | 7.100 | 7.100 | 29,088,860 |
| 2024-11-05 | 6.950 | 7.170 | 6.910 | 7.100 | 7.100 | 25,823,064 |
| 2024-11-04 | 6.740 | 7.020 | 6.690 | 6.940 | 6.940 | 32,380,076 |
| 2024-11-01 | 7.580 | 7.590 | 6.740 | 6.740 | 6.740 | 55,901,980 |
| 2024-10-31 | 7.070 | 7.710 | 6.990 | 7.490 | 7.490 | 63,671,686 |
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.