Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.950 | 7.080 | 6.840 | 7.010 | 7.010 | 24,939,456 |
| 2024-10-29 | 7.030 | 7.170 | 6.880 | 6.930 | 6.930 | 28,119,340 |
| 2024-10-28 | 6.730 | 7.130 | 6.690 | 7.040 | 7.040 | 39,007,628 |
| 2024-10-25 | 6.670 | 6.910 | 6.670 | 6.780 | 6.780 | 29,996,849 |
| 2024-10-24 | 6.860 | 6.860 | 6.590 | 6.670 | 6.670 | 25,772,488 |
| 2024-10-23 | 6.690 | 6.970 | 6.590 | 6.860 | 6.860 | 39,968,444 |
| 2024-10-22 | 6.780 | 6.920 | 6.560 | 6.730 | 6.730 | 52,429,461 |
| 2024-10-21 | 7.240 | 7.570 | 6.690 | 6.770 | 6.770 | 107,848,974 |
| 2024-10-18 | 7.640 | 7.990 | 7.380 | 7.410 | 7.410 | 93,003,924 |
| 2024-10-17 | 6.900 | 7.590 | 6.890 | 7.290 | 7.290 | 58,068,265 |
| 2024-10-16 | 6.530 | 7.060 | 6.460 | 6.900 | 6.900 | 42,093,726 |
| 2024-10-15 | 6.450 | 6.750 | 6.330 | 6.580 | 6.580 | 27,905,493 |
| 2024-10-14 | 6.230 | 6.480 | 6.100 | 6.470 | 6.470 | 31,584,160 |
| 2024-10-11 | 6.360 | 6.450 | 5.990 | 6.090 | 6.090 | 26,557,384 |
| 2024-10-10 | 6.860 | 6.870 | 6.260 | 6.540 | 6.540 | 48,694,410 |
| 2024-10-09 | 6.780 | 7.220 | 6.350 | 6.860 | 6.860 | 78,842,351 |
| 2024-10-08 | 6.700 | 6.700 | 6.270 | 6.700 | 6.700 | 47,845,136 |
| 2024-09-30 | 5.880 | 6.110 | 5.640 | 6.090 | 6.090 | 37,701,024 |
| 2024-09-27 | 5.400 | 5.620 | 5.380 | 5.560 | 5.560 | 15,723,013 |
| 2024-09-26 | 5.220 | 5.350 | 5.190 | 5.340 | 5.340 | 12,967,815 |
| 2024-09-25 | 5.260 | 5.360 | 5.210 | 5.220 | 5.220 | 16,971,005 |
| 2024-09-24 | 5.130 | 5.220 | 5.030 | 5.210 | 5.210 | 14,082,614 |
| 2024-09-23 | 5.110 | 5.160 | 5.050 | 5.130 | 5.130 | 9,062,760 |
| 2024-09-20 | 5.000 | 5.100 | 4.970 | 5.060 | 5.060 | 10,310,000 |
| 2024-09-19 | 4.800 | 5.010 | 4.790 | 5.010 | 5.010 | 13,688,100 |
| 2024-09-18 | 4.860 | 4.890 | 4.690 | 4.760 | 4.760 | 8,239,300 |
| 2024-09-13 | 4.990 | 5.000 | 4.850 | 4.860 | 4.860 | 7,418,800 |
| 2024-09-12 | 4.940 | 5.030 | 4.910 | 4.980 | 4.980 | 10,695,068 |
| 2024-09-11 | 4.920 | 5.000 | 4.870 | 4.910 | 4.910 | 6,802,360 |
| 2024-09-10 | 4.870 | 4.980 | 4.770 | 4.970 | 4.970 | 10,902,528 |
| 2024-09-09 | 4.830 | 4.900 | 4.760 | 4.820 | 4.820 | 7,482,434 |
| 2024-09-06 | 5.010 | 5.130 | 4.850 | 4.850 | 4.850 | 13,735,900 |
| 2024-09-05 | 4.940 | 5.020 | 4.880 | 5.020 | 5.020 | 13,362,280 |
| 2024-09-04 | 4.900 | 4.930 | 4.820 | 4.870 | 4.870 | 7,061,380 |
| 2024-09-03 | 4.800 | 4.920 | 4.790 | 4.900 | 4.900 | 8,454,156 |
| 2024-09-02 | 5.040 | 5.050 | 4.800 | 4.800 | 4.800 | 10,590,700 |
| 2024-08-30 | 4.800 | 4.990 | 4.800 | 4.930 | 4.930 | 12,102,922 |
| 2024-08-29 | 4.710 | 4.840 | 4.650 | 4.800 | 4.800 | 9,749,668 |
| 2024-08-28 | 4.640 | 4.780 | 4.570 | 4.720 | 4.720 | 10,901,025 |
| 2024-08-27 | 4.780 | 4.810 | 4.630 | 4.640 | 4.640 | 9,876,500 |
| 2024-08-26 | 4.700 | 4.840 | 4.650 | 4.800 | 4.800 | 13,156,160 |
| 2024-08-23 | 4.750 | 4.950 | 4.670 | 4.750 | 4.750 | 18,964,375 |
| 2024-08-22 | 4.890 | 4.940 | 4.720 | 4.720 | 4.720 | 9,746,477 |
| 2024-08-21 | 4.900 | 4.940 | 4.830 | 4.860 | 4.860 | 6,558,755 |
| 2024-08-20 | 4.990 | 4.990 | 4.870 | 4.890 | 4.890 | 8,842,000 |
| 2024-08-19 | 5.060 | 5.080 | 4.950 | 4.980 | 4.980 | 9,945,500 |
| 2024-08-16 | 5.070 | 5.130 | 5.040 | 5.060 | 5.060 | 13,847,068 |
| 2024-08-15 | 4.960 | 5.050 | 4.850 | 5.040 | 5.040 | 14,975,568 |
| 2024-08-14 | 4.860 | 4.950 | 4.830 | 4.920 | 4.920 | 11,910,500 |
| 2024-08-13 | 4.800 | 4.850 | 4.720 | 4.850 | 4.850 | 10,296,400 |
| 2024-08-12 | 4.900 | 4.920 | 4.770 | 4.800 | 4.800 | 15,352,600 |
| 2024-08-09 | 5.050 | 5.100 | 4.920 | 4.920 | 4.920 | 23,373,078 |
| 2024-08-08 | 5.040 | 5.170 | 4.930 | 5.090 | 5.090 | 41,810,033 |
| 2024-08-07 | 5.800 | 5.800 | 5.250 | 5.280 | 5.280 | 68,121,001 |
| 2024-08-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 13,574,100 |
| 2024-08-05 | 5.120 | 5.230 | 4.940 | 4.950 | 4.950 | 15,187,900 |
| 2024-08-02 | 5.380 | 5.380 | 5.150 | 5.160 | 5.160 | 16,537,696 |
| 2024-08-01 | 5.250 | 5.370 | 5.200 | 5.270 | 5.270 | 18,337,840 |
| 2024-07-31 | 5.080 | 5.250 | 5.040 | 5.210 | 5.210 | 18,467,160 |
| 2024-07-30 | 5.000 | 5.090 | 4.950 | 5.040 | 5.040 | 15,541,500 |
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.