Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.530 | 3.530 | 3.450 | 3.510 | 3.510 | 4,951,559 |
| 2023-02-02 | 3.490 | 3.550 | 3.470 | 3.520 | 3.520 | 6,066,348 |
| 2023-02-01 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 5,987,655 |
| 2023-01-31 | 3.430 | 3.510 | 3.380 | 3.490 | 3.490 | 6,804,273 |
| 2023-01-30 | 3.400 | 3.510 | 3.370 | 3.480 | 3.480 | 9,631,979 |
| 2023-01-20 | 3.310 | 3.360 | 3.310 | 3.350 | 3.350 | 3,112,160 |
| 2023-01-19 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 3,113,300 |
| 2023-01-18 | 3.280 | 3.340 | 3.240 | 3.330 | 3.330 | 4,824,800 |
| 2023-01-17 | 3.300 | 3.320 | 3.230 | 3.250 | 3.250 | 4,198,322 |
| 2023-01-16 | 3.300 | 3.330 | 3.270 | 3.310 | 3.310 | 4,094,004 |
| 2023-01-13 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 3,097,380 |
| 2023-01-12 | 3.310 | 3.340 | 3.280 | 3.300 | 3.300 | 3,643,508 |
| 2023-01-11 | 3.330 | 3.380 | 3.310 | 3.320 | 3.320 | 4,076,600 |
| 2023-01-10 | 3.350 | 3.420 | 3.330 | 3.350 | 3.350 | 4,423,795 |
| 2023-01-09 | 3.420 | 3.430 | 3.370 | 3.370 | 3.370 | 3,855,808 |
| 2023-01-06 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 4,403,310 |
| 2023-01-05 | 3.410 | 3.440 | 3.350 | 3.360 | 3.360 | 5,518,530 |
| 2023-01-04 | 3.350 | 3.430 | 3.310 | 3.420 | 3.420 | 7,663,700 |
| 2023-01-03 | 3.240 | 3.390 | 3.240 | 3.340 | 3.340 | 7,827,889 |
| 2022-12-30 | 3.280 | 3.280 | 3.180 | 3.230 | 3.230 | 4,747,500 |
| 2022-12-29 | 3.250 | 3.340 | 3.200 | 3.210 | 3.210 | 6,750,944 |
| 2022-12-28 | 3.270 | 3.330 | 3.270 | 3.290 | 3.290 | 3,877,400 |
| 2022-12-27 | 3.330 | 3.410 | 3.300 | 3.330 | 3.330 | 5,516,260 |
| 2022-12-26 | 3.310 | 3.330 | 3.240 | 3.290 | 3.290 | 4,241,663 |
| 2022-12-23 | 3.240 | 3.310 | 3.220 | 3.260 | 3.260 | 3,791,100 |
| 2022-12-22 | 3.320 | 3.360 | 3.250 | 3.260 | 3.260 | 3,226,421 |
| 2022-12-21 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 3,290,463 |
| 2022-12-20 | 3.330 | 3.400 | 3.320 | 3.350 | 3.350 | 3,595,042 |
| 2022-12-19 | 3.430 | 3.460 | 3.330 | 3.340 | 3.340 | 5,595,520 |
| 2022-12-16 | 3.470 | 3.490 | 3.400 | 3.430 | 3.430 | 4,083,657 |
| 2022-12-15 | 3.470 | 3.510 | 3.440 | 3.480 | 3.480 | 3,687,087 |
| 2022-12-14 | 3.490 | 3.510 | 3.410 | 3.460 | 3.460 | 4,480,963 |
| 2022-12-13 | 3.450 | 3.520 | 3.430 | 3.480 | 3.480 | 3,765,263 |
| 2022-12-12 | 3.440 | 3.490 | 3.430 | 3.440 | 3.440 | 4,951,163 |
| 2022-12-09 | 3.540 | 3.550 | 3.460 | 3.460 | 3.460 | 5,446,500 |
| 2022-12-08 | 3.510 | 3.550 | 3.470 | 3.510 | 3.510 | 4,146,476 |
| 2022-12-07 | 3.510 | 3.510 | 3.460 | 3.500 | 3.500 | 3,852,198 |
| 2022-12-06 | 3.530 | 3.560 | 3.490 | 3.510 | 3.510 | 4,692,390 |
| 2022-12-05 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 7,031,856 |
| 2022-12-02 | 3.480 | 3.510 | 3.420 | 3.510 | 3.510 | 4,775,862 |
| 2022-12-01 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 6,029,942 |
| 2022-11-30 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 7,979,261 |
| 2022-11-29 | 3.410 | 3.520 | 3.410 | 3.510 | 3.510 | 7,453,990 |
| 2022-11-28 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 4,606,420 |
| 2022-11-25 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 4,021,840 |
| 2022-11-24 | 3.440 | 3.480 | 3.410 | 3.420 | 3.420 | 4,633,039 |
| 2022-11-23 | 3.450 | 3.490 | 3.390 | 3.420 | 3.420 | 4,469,860 |
| 2022-11-22 | 3.430 | 3.500 | 3.410 | 3.440 | 3.440 | 4,866,210 |
| 2022-11-21 | 3.470 | 3.470 | 3.380 | 3.420 | 3.420 | 5,425,581 |
| 2022-11-18 | 3.510 | 3.540 | 3.470 | 3.470 | 3.470 | 4,653,938 |
| 2022-11-17 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 4,681,988 |
| 2022-11-16 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 5,510,977 |
| 2022-11-15 | 3.570 | 3.570 | 3.460 | 3.490 | 3.490 | 6,871,851 |
| 2022-11-14 | 3.480 | 3.560 | 3.440 | 3.550 | 3.550 | 10,413,496 |
| 2022-11-11 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 7,070,093 |
| 2022-11-10 | 3.380 | 3.430 | 3.360 | 3.380 | 3.380 | 3,147,304 |
| 2022-11-09 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 4,207,984 |
| 2022-11-08 | 3.390 | 3.430 | 3.370 | 3.420 | 3.420 | 5,290,219 |
| 2022-11-07 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 3,586,300 |
| 2022-11-04 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 3,407,213 |
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.