Suzhou Keda Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-24	9.600	9.750	9.560	9.640	9.640	10,917,682
2026-09-23	9.870	9.960	9.620	9.750	9.750	13,055,900
2026-09-22	9.910	10.120	9.840	9.880	9.880	17,485,400
2026-09-21	9.680	9.990	9.650	9.820	9.820	21,431,381
2026-09-18	9.350	9.900	9.340	9.680	9.680	23,862,918
2026-09-17	9.380	9.470	9.150	9.280	9.280	12,523,500
2026-09-16	9.290	9.560	9.120	9.360	9.360	17,044,847
2026-09-15	9.250	9.450	9.110	9.370	9.370	22,782,265
2026-09-14	9.310	9.350	9.110	9.180	9.180	11,509,598
2026-09-11	9.400	9.400	9.000	9.220	9.220	13,433,216
2026-09-10	9.610	9.660	9.440	9.480	9.480	14,631,567
2026-09-09	9.830	9.960	9.600	9.660	9.660	15,899,400
2026-09-08	10.090	10.130	9.830	9.930	9.930	13,430,800
2026-09-07	10.250	10.250	9.970	10.050	10.050	18,319,788
2026-09-04	10.620	10.700	10.130	10.180	10.180	14,916,338
2026-09-03	10.600	10.710	10.380	10.600	10.600	12,413,603
2026-09-02	10.620	10.680	10.310	10.520	10.520	15,956,658
2026-09-01	10.870	11.070	10.720	10.760	10.760	13,138,984
2026-08-31	10.660	11.170	10.620	10.890	10.890	15,333,303
2026-08-28	10.810	11.170	10.680	10.790	10.790	21,470,742
2026-08-27	10.640	10.790	10.520	10.760	10.760	14,138,762
2026-08-26	10.600	10.950	10.400	10.680	10.680	21,614,921
2026-08-25	11.000	11.000	10.530	10.640	10.640	16,528,900
2026-08-24	11.570	11.570	10.750	10.950	10.950	19,274,860
2026-08-21	11.280	11.560	11.000	11.410	11.410	22,300,804
2026-08-20	11.860	11.930	11.100	11.280	11.280	26,453,930
2026-08-19	12.290	12.350	11.560	11.640	11.640	28,502,135
2026-08-18	12.570	13.030	12.340	12.470	12.470	25,589,331
2026-08-17	12.100	12.680	11.990	12.670	12.670	28,037,339
2026-08-14	12.000	12.000	11.530	11.860	11.860	23,575,150
2026-08-13	12.250	12.770	11.740	11.800	11.800	36,372,574
2026-08-12	12.280	12.290	11.920	12.190	12.190	25,923,865
2026-08-11	12.270	12.430	11.900	12.100	12.100	26,498,692
2026-08-10	12.190	12.330	11.710	12.250	12.250	42,208,170
2026-08-07	11.000	11.990	10.970	11.990	11.990	33,710,642
2026-08-06	10.550	11.100	10.450	10.900	10.900	31,882,191
2026-08-05	10.260	10.590	10.230	10.460	10.460	25,568,368
2026-08-04	9.990	10.280	9.780	10.260	10.260	31,595,112
2026-08-03	8.970	10.260	8.960	9.970	9.970	42,554,741
2026-07-31	8.830	9.420	8.520	9.330	9.330	45,113,118
2026-07-30	7.970	8.830	7.970	8.830	8.830	34,100,589
2026-07-29	8.230	8.300	7.810	8.030	8.030	20,797,388
2026-07-28	8.640	8.700	8.090	8.220	8.220	33,513,762
2026-07-27	7.720	8.480	7.600	8.480	8.480	20,296,731
2026-07-24	7.780	7.990	7.690	7.710	7.710	17,683,835

Page 1 of 21 · 1,212 trading daysOlder →

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.