Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 11,461,500 |
| 2023-04-28 | 2.920 | 3.030 | 2.920 | 3.010 | 3.010 | 5,012,327 |
| 2023-04-27 | 2.900 | 2.970 | 2.870 | 2.950 | 2.950 | 3,868,361 |
| 2023-04-26 | 2.870 | 2.910 | 2.840 | 2.890 | 2.890 | 3,353,110 |
| 2023-04-25 | 2.930 | 2.940 | 2.810 | 2.850 | 2.850 | 4,052,282 |
| 2023-04-24 | 2.870 | 2.950 | 2.830 | 2.930 | 2.930 | 6,017,899 |
| 2023-04-21 | 2.970 | 2.980 | 2.890 | 2.900 | 2.900 | 5,719,478 |
| 2023-04-20 | 3.020 | 3.030 | 2.950 | 2.980 | 2.980 | 5,592,786 |
| 2023-04-19 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 4,194,500 |
| 2023-04-18 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 6,577,323 |
| 2023-04-17 | 3.080 | 3.100 | 3.050 | 3.090 | 3.090 | 3,318,976 |
| 2023-04-14 | 3.120 | 3.120 | 3.050 | 3.070 | 3.070 | 4,956,700 |
| 2023-04-13 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 4,750,620 |
| 2023-04-12 | 3.060 | 3.110 | 3.040 | 3.100 | 3.100 | 5,836,129 |
| 2023-04-11 | 3.050 | 3.090 | 3.020 | 3.050 | 3.050 | 6,530,660 |
| 2023-04-10 | 3.100 | 3.110 | 3.010 | 3.040 | 3.040 | 12,095,339 |
| 2023-04-07 | 3.130 | 3.160 | 3.080 | 3.110 | 3.110 | 8,550,800 |
| 2023-04-06 | 3.160 | 3.170 | 3.070 | 3.110 | 3.110 | 9,115,576 |
| 2023-04-04 | 3.240 | 3.260 | 3.150 | 3.170 | 3.170 | 10,540,183 |
| 2023-04-03 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 5,807,000 |
| 2023-03-31 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 5,456,690 |
| 2023-03-30 | 3.330 | 3.340 | 3.220 | 3.250 | 3.250 | 6,540,248 |
| 2023-03-29 | 3.390 | 3.410 | 3.310 | 3.310 | 3.310 | 7,315,163 |
| 2023-03-28 | 3.430 | 3.470 | 3.370 | 3.380 | 3.380 | 4,128,358 |
| 2023-03-27 | 3.480 | 3.500 | 3.390 | 3.440 | 3.440 | 4,464,363 |
| 2023-03-24 | 3.480 | 3.530 | 3.440 | 3.450 | 3.450 | 5,647,012 |
| 2023-03-23 | 3.520 | 3.520 | 3.430 | 3.450 | 3.450 | 4,210,763 |
| 2023-03-22 | 3.480 | 3.550 | 3.450 | 3.500 | 3.500 | 5,751,500 |
| 2023-03-21 | 3.420 | 3.480 | 3.380 | 3.480 | 3.480 | 4,829,775 |
| 2023-03-20 | 3.450 | 3.550 | 3.410 | 3.410 | 3.410 | 7,121,472 |
| 2023-03-17 | 3.420 | 3.500 | 3.410 | 3.410 | 3.410 | 4,757,420 |
| 2023-03-16 | 3.540 | 3.540 | 3.380 | 3.390 | 3.390 | 4,817,200 |
| 2023-03-15 | 3.430 | 3.550 | 3.400 | 3.500 | 3.500 | 5,100,442 |
| 2023-03-14 | 3.500 | 3.520 | 3.390 | 3.410 | 3.410 | 4,619,400 |
| 2023-03-13 | 3.570 | 3.580 | 3.470 | 3.500 | 3.500 | 6,686,389 |
| 2023-03-10 | 3.660 | 3.660 | 3.540 | 3.560 | 3.560 | 3,775,800 |
| 2023-03-09 | 3.630 | 3.660 | 3.590 | 3.650 | 3.650 | 4,732,863 |
| 2023-03-08 | 3.550 | 3.640 | 3.530 | 3.600 | 3.600 | 4,046,079 |
| 2023-03-07 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 4,669,089 |
| 2023-03-06 | 3.660 | 3.660 | 3.570 | 3.590 | 3.590 | 3,294,739 |
| 2023-03-03 | 3.650 | 3.670 | 3.600 | 3.640 | 3.640 | 2,731,929 |
| 2023-03-02 | 3.630 | 3.660 | 3.590 | 3.630 | 3.630 | 4,361,899 |
| 2023-03-01 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 2,595,922 |
| 2023-02-28 | 3.560 | 3.630 | 3.550 | 3.620 | 3.620 | 4,177,500 |
| 2023-02-27 | 3.580 | 3.620 | 3.530 | 3.560 | 3.560 | 4,435,800 |
| 2023-02-24 | 3.600 | 3.610 | 3.560 | 3.580 | 3.580 | 3,416,548 |
| 2023-02-23 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 3,063,400 |
| 2023-02-22 | 3.580 | 3.650 | 3.570 | 3.640 | 3.640 | 4,195,310 |
| 2023-02-21 | 3.620 | 3.660 | 3.570 | 3.600 | 3.600 | 4,111,413 |
| 2023-02-20 | 3.600 | 3.660 | 3.560 | 3.620 | 3.620 | 7,219,590 |
| 2023-02-17 | 3.580 | 3.630 | 3.560 | 3.600 | 3.600 | 5,813,900 |
| 2023-02-16 | 3.610 | 3.670 | 3.530 | 3.540 | 3.540 | 6,720,200 |
| 2023-02-15 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 5,112,456 |
| 2023-02-14 | 3.580 | 3.630 | 3.580 | 3.600 | 3.600 | 4,444,272 |
| 2023-02-13 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 4,594,500 |
| 2023-02-10 | 3.550 | 3.620 | 3.540 | 3.560 | 3.560 | 5,285,700 |
| 2023-02-09 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 4,966,360 |
| 2023-02-08 | 3.530 | 3.630 | 3.520 | 3.550 | 3.550 | 8,859,090 |
| 2023-02-07 | 3.550 | 3.550 | 3.490 | 3.520 | 3.520 | 3,261,600 |
| 2023-02-06 | 3.490 | 3.560 | 3.470 | 3.550 | 3.550 | 6,283,610 |
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.