Suzhou Keda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.520 | 9.310 | 8.130 | 9.150 | 9.150 | 24,705,269 |
| 2026-10-22 | 9.060 | 9.160 | 8.680 | 8.690 | 8.690 | 14,641,696 |
| 2026-10-21 | 8.980 | 9.250 | 8.840 | 9.050 | 9.050 | 17,652,896 |
| 2026-10-20 | 8.360 | 9.100 | 8.280 | 8.950 | 8.950 | 24,154,810 |
| 2026-10-19 | 8.320 | 8.440 | 8.090 | 8.360 | 8.360 | 10,979,102 |
| 2026-10-16 | 8.420 | 8.610 | 8.280 | 8.380 | 8.380 | 10,514,257 |
| 2026-10-15 | 8.400 | 8.540 | 8.280 | 8.330 | 8.330 | 13,038,700 |
| 2026-10-14 | 8.860 | 8.860 | 8.670 | 8.690 | 8.690 | 7,404,300 |
| 2026-10-13 | 8.610 | 8.920 | 8.320 | 8.860 | 8.860 | 11,472,998 |
| 2026-10-12 | 8.900 | 9.060 | 8.700 | 8.720 | 8.720 | 8,525,300 |
| 2026-10-09 | 8.950 | 8.950 | 8.360 | 8.880 | 8.880 | 16,108,622 |
| 2026-10-08 | 9.280 | 9.300 | 8.780 | 8.880 | 8.880 | 13,737,920 |
| 2026-09-30 | 9.350 | 9.440 | 9.050 | 9.100 | 9.100 | 10,457,586 |
| 2026-09-29 | 9.600 | 9.600 | 9.050 | 9.300 | 9.300 | 10,406,675 |
| 2026-09-28 | 9.640 | 9.700 | 9.130 | 9.270 | 9.270 | 14,249,169 |
Page 1 of 1 · 15 trading days
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.