Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.570 | 3.650 | 3.560 | 3.630 | 3.630 | 7,047,295 |
| 2023-10-30 | 3.570 | 3.610 | 3.550 | 3.600 | 3.600 | 7,112,512 |
| 2023-10-27 | 3.540 | 3.600 | 3.500 | 3.560 | 3.560 | 8,495,013 |
| 2023-10-26 | 3.650 | 3.650 | 3.520 | 3.550 | 3.550 | 13,080,100 |
| 2023-10-25 | 3.570 | 3.680 | 3.550 | 3.680 | 3.680 | 18,301,476 |
| 2023-10-24 | 3.330 | 3.520 | 3.310 | 3.500 | 3.500 | 14,137,913 |
| 2023-10-23 | 3.380 | 3.410 | 3.280 | 3.300 | 3.300 | 6,386,263 |
| 2023-10-20 | 3.370 | 3.430 | 3.340 | 3.390 | 3.390 | 5,107,370 |
| 2023-10-19 | 3.340 | 3.470 | 3.340 | 3.370 | 3.370 | 7,378,550 |
| 2023-10-18 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 5,121,848 |
| 2023-10-17 | 3.430 | 3.450 | 3.390 | 3.420 | 3.420 | 5,039,420 |
| 2023-10-16 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 6,050,200 |
| 2023-10-13 | 3.440 | 3.450 | 3.360 | 3.380 | 3.380 | 5,311,200 |
| 2023-10-12 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 6,010,900 |
| 2023-10-11 | 3.480 | 3.500 | 3.420 | 3.450 | 3.450 | 7,339,542 |
| 2023-10-10 | 3.460 | 3.520 | 3.450 | 3.480 | 3.480 | 7,042,748 |
| 2023-10-09 | 3.590 | 3.610 | 3.450 | 3.470 | 3.470 | 8,124,700 |
| 2023-09-28 | 3.570 | 3.610 | 3.540 | 3.590 | 3.590 | 5,500,146 |
| 2023-09-27 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 5,550,800 |
| 2023-09-26 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 5,836,800 |
| 2023-09-25 | 3.630 | 3.660 | 3.530 | 3.550 | 3.550 | 11,006,500 |
| 2023-09-22 | 3.510 | 3.760 | 3.510 | 3.630 | 3.630 | 17,098,900 |
| 2023-09-21 | 3.540 | 3.600 | 3.510 | 3.530 | 3.530 | 7,411,200 |
| 2023-09-20 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 8,832,000 |
| 2023-09-19 | 3.610 | 3.640 | 3.550 | 3.570 | 3.570 | 8,418,200 |
| 2023-09-18 | 3.560 | 3.650 | 3.500 | 3.630 | 3.630 | 10,124,732 |
| 2023-09-15 | 3.510 | 3.560 | 3.480 | 3.530 | 3.530 | 8,392,713 |
| 2023-09-14 | 3.530 | 3.540 | 3.470 | 3.490 | 3.490 | 7,087,400 |
| 2023-09-13 | 3.500 | 3.550 | 3.490 | 3.530 | 3.530 | 9,397,800 |
| 2023-09-12 | 3.590 | 3.590 | 3.500 | 3.530 | 3.530 | 8,992,600 |
| 2023-09-11 | 3.590 | 3.610 | 3.520 | 3.570 | 3.570 | 11,977,900 |
| 2023-09-08 | 3.610 | 3.650 | 3.550 | 3.570 | 3.570 | 11,466,732 |
| 2023-09-07 | 3.640 | 3.710 | 3.610 | 3.630 | 3.630 | 14,532,800 |
| 2023-09-06 | 3.710 | 3.720 | 3.660 | 3.670 | 3.670 | 16,453,642 |
| 2023-09-05 | 3.810 | 3.830 | 3.680 | 3.730 | 3.730 | 17,771,905 |
| 2023-09-04 | 3.750 | 3.810 | 3.730 | 3.810 | 3.810 | 19,342,305 |
| 2023-09-01 | 3.790 | 3.820 | 3.700 | 3.710 | 3.710 | 14,824,110 |
| 2023-08-31 | 3.780 | 3.830 | 3.730 | 3.780 | 3.780 | 18,227,789 |
| 2023-08-30 | 3.850 | 3.880 | 3.750 | 3.770 | 3.770 | 24,678,441 |
| 2023-08-29 | 3.790 | 3.860 | 3.690 | 3.850 | 3.850 | 45,515,028 |
| 2023-08-28 | 4.030 | 4.030 | 3.770 | 3.800 | 3.800 | 66,376,361 |
| 2023-08-25 | 3.620 | 3.790 | 3.600 | 3.660 | 3.660 | 32,076,400 |
| 2023-08-24 | 3.660 | 3.720 | 3.600 | 3.650 | 3.650 | 20,468,955 |
| 2023-08-23 | 3.650 | 3.720 | 3.620 | 3.660 | 3.660 | 18,497,810 |
| 2023-08-22 | 3.650 | 3.700 | 3.600 | 3.690 | 3.690 | 29,324,828 |
| 2023-08-21 | 3.750 | 3.800 | 3.660 | 3.680 | 3.680 | 28,325,590 |
| 2023-08-18 | 3.680 | 3.790 | 3.660 | 3.750 | 3.750 | 46,374,963 |
| 2023-08-17 | 3.660 | 3.700 | 3.620 | 3.700 | 3.700 | 29,943,933 |
| 2023-08-16 | 3.660 | 3.740 | 3.600 | 3.720 | 3.720 | 39,994,046 |
| 2023-08-15 | 3.730 | 3.760 | 3.610 | 3.670 | 3.670 | 38,887,813 |
| 2023-08-14 | 3.740 | 3.780 | 3.670 | 3.740 | 3.740 | 39,653,255 |
| 2023-08-11 | 4.030 | 4.060 | 3.780 | 3.780 | 3.780 | 64,476,888 |
| 2023-08-10 | 4.260 | 4.290 | 3.960 | 4.030 | 4.030 | 82,035,607 |
| 2023-08-09 | 4.340 | 4.660 | 4.340 | 4.400 | 4.400 | 97,631,862 |
| 2023-08-08 | 4.900 | 5.170 | 4.700 | 4.820 | 4.820 | 114,327,134 |
| 2023-08-07 | 4.940 | 5.290 | 4.620 | 4.810 | 4.810 | 124,727,131 |
| 2023-08-04 | 5.050 | 5.130 | 4.750 | 5.130 | 5.130 | 91,166,684 |
| 2023-08-03 | 4.480 | 4.660 | 4.200 | 4.660 | 4.660 | 110,779,653 |
| 2023-08-02 | 3.810 | 4.240 | 3.750 | 4.240 | 4.240 | 85,937,284 |
| 2023-08-01 | 3.780 | 4.100 | 3.700 | 3.850 | 3.850 | 56,458,390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-25 | 0.0100 CNY |
| 2019-08-21 | 0.0273 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.