Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.280 | 3.350 | 3.270 | 3.350 | 3.350 | 2,742,400 |
| 2022-08-03 | 3.320 | 3.430 | 3.260 | 3.280 | 3.280 | 3,926,681 |
| 2022-08-02 | 3.460 | 3.460 | 3.280 | 3.330 | 3.330 | 5,929,230 |
| 2022-08-01 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 3,627,830 |
| 2022-07-29 | 3.530 | 3.530 | 3.450 | 3.490 | 3.490 | 5,306,939 |
| 2022-07-28 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 3,439,194 |
| 2022-07-27 | 3.540 | 3.580 | 3.500 | 3.530 | 3.530 | 4,064,421 |
| 2022-07-26 | 3.560 | 3.560 | 3.470 | 3.540 | 3.540 | 4,495,104 |
| 2022-07-25 | 3.560 | 3.580 | 3.490 | 3.530 | 3.530 | 5,678,400 |
| 2022-07-22 | 3.430 | 3.540 | 3.410 | 3.530 | 3.530 | 8,919,546 |
| 2022-07-21 | 3.460 | 3.490 | 3.410 | 3.410 | 3.410 | 4,413,048 |
| 2022-07-20 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 3,598,092 |
| 2022-07-19 | 3.460 | 3.500 | 3.380 | 3.490 | 3.490 | 7,331,030 |
| 2022-07-18 | 3.210 | 3.440 | 3.210 | 3.410 | 3.410 | 9,777,911 |
| 2022-07-15 | 3.420 | 3.460 | 3.210 | 3.220 | 3.220 | 11,205,630 |
| 2022-07-14 | 3.480 | 3.510 | 3.420 | 3.450 | 3.450 | 6,998,600 |
| 2022-07-13 | 3.380 | 3.520 | 3.380 | 3.500 | 3.500 | 12,965,340 |
| 2022-07-12 | 3.390 | 3.420 | 3.360 | 3.380 | 3.380 | 3,625,732 |
| 2022-07-11 | 3.370 | 3.400 | 3.340 | 3.380 | 3.380 | 3,748,607 |
| 2022-07-08 | 3.350 | 3.410 | 3.340 | 3.360 | 3.360 | 3,531,200 |
| 2022-07-07 | 3.320 | 3.390 | 3.300 | 3.370 | 3.370 | 3,535,381 |
| 2022-07-06 | 3.360 | 3.370 | 3.290 | 3.320 | 3.320 | 3,435,464 |
| 2022-07-05 | 3.380 | 3.390 | 3.300 | 3.350 | 3.350 | 4,874,430 |
| 2022-07-04 | 3.420 | 3.430 | 3.360 | 3.380 | 3.380 | 3,372,628 |
| 2022-07-01 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 4,010,387 |
| 2022-06-30 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 3,573,269 |
| 2022-06-29 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 3,461,100 |
| 2022-06-28 | 3.380 | 3.490 | 3.370 | 3.480 | 3.480 | 7,001,503 |
| 2022-06-27 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 3,688,343 |
| 2022-06-24 | 3.380 | 3.380 | 3.330 | 3.340 | 3.340 | 3,346,893 |
| 2022-06-23 | 3.310 | 3.380 | 3.290 | 3.360 | 3.360 | 4,004,687 |
| 2022-06-22 | 3.350 | 3.350 | 3.290 | 3.310 | 3.310 | 3,951,500 |
| 2022-06-21 | 3.360 | 3.390 | 3.310 | 3.350 | 3.350 | 4,213,100 |
| 2022-06-20 | 3.340 | 3.360 | 3.300 | 3.350 | 3.350 | 3,974,452 |
| 2022-06-17 | 3.340 | 3.370 | 3.280 | 3.330 | 3.330 | 5,299,486 |
| 2022-06-16 | 3.330 | 3.390 | 3.310 | 3.370 | 3.370 | 6,096,812 |
| 2022-06-15 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 6,232,919 |
| 2022-06-14 | 3.280 | 3.340 | 3.200 | 3.330 | 3.330 | 7,506,130 |
| 2022-06-13 | 3.310 | 3.330 | 3.250 | 3.310 | 3.310 | 6,027,100 |
| 2022-06-10 | 3.300 | 3.360 | 3.290 | 3.330 | 3.330 | 3,463,356 |
| 2022-06-09 | 3.430 | 3.430 | 3.320 | 3.330 | 3.330 | 4,813,130 |
| 2022-06-08 | 3.420 | 3.470 | 3.360 | 3.400 | 3.400 | 4,897,540 |
| 2022-06-07 | 3.450 | 3.470 | 3.360 | 3.440 | 3.440 | 5,576,735 |
| 2022-06-06 | 3.420 | 3.480 | 3.380 | 3.460 | 3.460 | 7,050,130 |
| 2022-06-02 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 4,415,816 |
| 2022-06-01 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 4,743,636 |
| 2022-05-31 | 3.390 | 3.410 | 3.340 | 3.400 | 3.400 | 3,763,606 |
| 2022-05-30 | 3.430 | 3.460 | 3.360 | 3.390 | 3.390 | 4,105,510 |
| 2022-05-27 | 3.420 | 3.440 | 3.370 | 3.400 | 3.400 | 4,229,012 |
| 2022-05-26 | 3.440 | 3.470 | 3.360 | 3.420 | 3.420 | 4,646,856 |
| 2022-05-25 | 3.330 | 3.480 | 3.330 | 3.440 | 3.440 | 4,932,900 |
| 2022-05-24 | 3.500 | 3.510 | 3.310 | 3.330 | 3.330 | 6,689,100 |
| 2022-05-23 | 3.490 | 3.520 | 3.460 | 3.490 | 3.490 | 4,566,168 |
| 2022-05-20 | 3.540 | 3.540 | 3.460 | 3.470 | 3.470 | 5,116,213 |
| 2022-05-19 | 3.390 | 3.530 | 3.380 | 3.530 | 3.530 | 6,214,237 |
| 2022-05-18 | 3.400 | 3.490 | 3.390 | 3.460 | 3.460 | 7,127,450 |
| 2022-05-17 | 3.500 | 3.500 | 3.360 | 3.420 | 3.420 | 7,242,194 |
| 2022-05-16 | 3.460 | 3.490 | 3.410 | 3.490 | 3.490 | 6,776,692 |
| 2022-05-13 | 3.440 | 3.470 | 3.380 | 3.460 | 3.460 | 6,600,263 |
| 2022-05-12 | 3.300 | 3.500 | 3.300 | 3.460 | 3.460 | 11,645,769 |
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.