Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 3,407,213 |
| 2022-11-03 | 3.340 | 3.380 | 3.330 | 3.380 | 3.380 | 4,449,045 |
| 2022-11-02 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 7,657,806 |
| 2022-11-01 | 3.270 | 3.410 | 3.260 | 3.390 | 3.390 | 8,981,164 |
| 2022-10-31 | 3.120 | 3.330 | 3.070 | 3.280 | 3.280 | 10,520,743 |
| 2022-10-28 | 3.230 | 3.230 | 3.060 | 3.070 | 3.070 | 5,618,500 |
| 2022-10-27 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 3,200,552 |
| 2022-10-26 | 3.170 | 3.230 | 3.170 | 3.200 | 3.200 | 4,160,900 |
| 2022-10-25 | 3.260 | 3.260 | 3.130 | 3.190 | 3.190 | 4,466,469 |
| 2022-10-24 | 3.290 | 3.340 | 3.210 | 3.230 | 3.230 | 7,362,569 |
| 2022-10-21 | 3.220 | 3.360 | 3.190 | 3.300 | 3.300 | 7,340,200 |
| 2022-10-20 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 4,358,600 |
| 2022-10-19 | 3.260 | 3.270 | 3.180 | 3.190 | 3.190 | 3,759,400 |
| 2022-10-18 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 3,648,200 |
| 2022-10-17 | 3.250 | 3.310 | 3.200 | 3.280 | 3.280 | 4,565,124 |
| 2022-10-14 | 3.220 | 3.290 | 3.220 | 3.260 | 3.260 | 4,425,451 |
| 2022-10-13 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 3,747,300 |
| 2022-10-12 | 3.200 | 3.240 | 3.140 | 3.230 | 3.230 | 3,435,000 |
| 2022-10-11 | 3.240 | 3.250 | 3.140 | 3.200 | 3.200 | 3,875,213 |
| 2022-10-10 | 3.280 | 3.310 | 3.190 | 3.220 | 3.220 | 3,023,850 |
| 2022-09-30 | 3.330 | 3.340 | 3.230 | 3.250 | 3.250 | 3,360,156 |
| 2022-09-29 | 3.470 | 3.470 | 3.270 | 3.290 | 3.290 | 5,522,582 |
| 2022-09-28 | 3.510 | 3.540 | 3.410 | 3.420 | 3.420 | 4,641,500 |
| 2022-09-27 | 3.350 | 3.500 | 3.340 | 3.490 | 3.490 | 6,134,376 |
| 2022-09-26 | 3.490 | 3.490 | 3.330 | 3.330 | 3.330 | 5,713,500 |
| 2022-09-23 | 3.470 | 3.540 | 3.440 | 3.480 | 3.480 | 3,677,400 |
| 2022-09-22 | 3.540 | 3.570 | 3.440 | 3.460 | 3.460 | 5,313,530 |
| 2022-09-21 | 3.470 | 3.610 | 3.420 | 3.590 | 3.590 | 5,146,830 |
| 2022-09-20 | 3.530 | 3.590 | 3.460 | 3.490 | 3.490 | 5,141,060 |
| 2022-09-19 | 3.500 | 3.580 | 3.440 | 3.480 | 3.480 | 3,814,804 |
| 2022-09-16 | 3.640 | 3.640 | 3.490 | 3.500 | 3.500 | 5,392,452 |
| 2022-09-15 | 3.670 | 3.670 | 3.560 | 3.640 | 3.640 | 5,747,098 |
| 2022-09-14 | 3.660 | 3.680 | 3.620 | 3.630 | 3.630 | 3,371,882 |
| 2022-09-13 | 3.660 | 3.710 | 3.610 | 3.670 | 3.670 | 5,639,100 |
| 2022-09-09 | 3.670 | 3.670 | 3.610 | 3.650 | 3.650 | 3,373,255 |
| 2022-09-08 | 3.640 | 3.680 | 3.620 | 3.670 | 3.670 | 4,072,926 |
| 2022-09-07 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 4,491,104 |
| 2022-09-06 | 3.650 | 3.670 | 3.600 | 3.630 | 3.630 | 6,045,203 |
| 2022-09-05 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 7,068,100 |
| 2022-09-02 | 3.500 | 3.610 | 3.480 | 3.560 | 3.560 | 9,531,000 |
| 2022-09-01 | 3.470 | 3.570 | 3.470 | 3.490 | 3.490 | 5,892,100 |
| 2022-08-31 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 4,495,719 |
| 2022-08-30 | 3.460 | 3.540 | 3.450 | 3.510 | 3.510 | 4,701,020 |
| 2022-08-29 | 3.350 | 3.470 | 3.340 | 3.460 | 3.460 | 3,794,497 |
| 2022-08-26 | 3.420 | 3.450 | 3.370 | 3.370 | 3.370 | 2,464,683 |
| 2022-08-25 | 3.430 | 3.440 | 3.370 | 3.420 | 3.420 | 3,729,230 |
| 2022-08-24 | 3.490 | 3.510 | 3.400 | 3.420 | 3.420 | 3,228,010 |
| 2022-08-23 | 3.470 | 3.500 | 3.430 | 3.500 | 3.500 | 2,919,273 |
| 2022-08-22 | 3.470 | 3.510 | 3.430 | 3.480 | 3.480 | 2,863,698 |
| 2022-08-19 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 3,248,035 |
| 2022-08-18 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 3,216,675 |
| 2022-08-17 | 3.550 | 3.570 | 3.500 | 3.530 | 3.530 | 3,710,043 |
| 2022-08-16 | 3.440 | 3.520 | 3.430 | 3.510 | 3.510 | 4,328,680 |
| 2022-08-15 | 3.460 | 3.490 | 3.430 | 3.440 | 3.440 | 2,720,600 |
| 2022-08-12 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 2,765,200 |
| 2022-08-11 | 3.410 | 3.490 | 3.400 | 3.460 | 3.460 | 4,931,457 |
| 2022-08-10 | 3.400 | 3.450 | 3.360 | 3.380 | 3.380 | 2,815,800 |
| 2022-08-09 | 3.380 | 3.450 | 3.350 | 3.400 | 3.400 | 3,555,888 |
| 2022-08-08 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 3,559,970 |
| 2022-08-05 | 3.360 | 3.360 | 3.290 | 3.340 | 3.340 | 4,508,500 |
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.