Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.380 | 3.450 | 3.310 | 3.320 | 3.320 | 10,243,830 |
| 2022-05-10 | 3.290 | 3.380 | 3.290 | 3.380 | 3.380 | 8,291,022 |
| 2022-05-09 | 3.140 | 3.370 | 3.140 | 3.360 | 3.360 | 9,877,978 |
| 2022-05-06 | 3.160 | 3.240 | 3.130 | 3.160 | 3.160 | 5,154,620 |
| 2022-05-05 | 3.200 | 3.280 | 3.150 | 3.250 | 3.250 | 7,527,310 |
| 2022-04-29 | 3.160 | 3.290 | 3.130 | 3.230 | 3.230 | 8,119,730 |
| 2022-04-28 | 3.260 | 3.350 | 3.100 | 3.200 | 3.200 | 12,045,285 |
| 2022-04-27 | 3.220 | 3.360 | 3.220 | 3.350 | 3.350 | 8,249,913 |
| 2022-04-26 | 3.400 | 3.470 | 3.260 | 3.270 | 3.270 | 7,528,681 |
| 2022-04-25 | 3.720 | 3.720 | 3.360 | 3.380 | 3.380 | 11,329,930 |
| 2022-04-22 | 3.710 | 3.790 | 3.680 | 3.730 | 3.730 | 5,410,470 |
| 2022-04-21 | 3.900 | 3.910 | 3.720 | 3.740 | 3.740 | 9,419,700 |
| 2022-04-20 | 3.970 | 4.020 | 3.890 | 3.910 | 3.910 | 6,489,469 |
| 2022-04-19 | 3.920 | 3.970 | 3.900 | 3.970 | 3.970 | 5,087,553 |
| 2022-04-18 | 3.950 | 3.990 | 3.840 | 3.920 | 3.920 | 7,557,883 |
| 2022-04-15 | 4.060 | 4.060 | 3.940 | 3.950 | 3.950 | 13,211,356 |
| 2022-04-14 | 4.020 | 4.130 | 4.020 | 4.070 | 4.070 | 9,305,666 |
| 2022-04-13 | 4.190 | 4.220 | 4.020 | 4.030 | 4.030 | 15,772,911 |
| 2022-04-12 | 4.150 | 4.250 | 4.080 | 4.230 | 4.230 | 13,125,540 |
| 2022-04-11 | 4.270 | 4.350 | 4.130 | 4.160 | 4.160 | 16,108,757 |
| 2022-04-08 | 4.180 | 4.320 | 4.180 | 4.300 | 4.300 | 19,276,415 |
| 2022-04-07 | 4.350 | 4.360 | 4.170 | 4.170 | 4.170 | 17,117,638 |
| 2022-04-06 | 4.250 | 4.370 | 4.250 | 4.340 | 4.340 | 15,794,374 |
| 2022-04-01 | 4.220 | 4.290 | 4.180 | 4.290 | 4.290 | 15,032,930 |
| 2022-03-31 | 4.300 | 4.360 | 4.230 | 4.260 | 4.260 | 17,873,427 |
| 2022-03-30 | 4.200 | 4.360 | 4.200 | 4.290 | 4.290 | 16,520,422 |
| 2022-03-29 | 4.300 | 4.320 | 4.200 | 4.210 | 4.210 | 20,687,418 |
| 2022-03-28 | 4.230 | 4.370 | 4.170 | 4.340 | 4.340 | 23,796,225 |
| 2022-03-25 | 4.290 | 4.350 | 4.250 | 4.270 | 4.270 | 23,797,700 |
| 2022-03-24 | 4.470 | 4.530 | 4.260 | 4.300 | 4.300 | 41,176,548 |
| 2022-03-23 | 4.480 | 4.870 | 4.480 | 4.570 | 4.570 | 51,617,437 |
| 2022-03-22 | 4.780 | 4.780 | 4.450 | 4.500 | 4.500 | 72,178,904 |
| 2022-03-21 | 4.490 | 4.990 | 4.430 | 4.900 | 4.900 | 96,782,728 |
| 2022-03-18 | 4.190 | 4.700 | 4.150 | 4.540 | 4.540 | 95,278,847 |
| 2022-03-17 | 5.240 | 5.240 | 4.310 | 4.340 | 4.340 | 96,733,192 |
| 2022-03-16 | 4.760 | 4.760 | 4.610 | 4.760 | 4.760 | 84,728,132 |
| 2022-03-15 | 3.920 | 4.330 | 3.800 | 4.330 | 4.330 | 44,770,812 |
| 2022-03-14 | 3.900 | 3.950 | 3.840 | 3.940 | 3.940 | 10,066,816 |
| 2022-03-11 | 3.940 | 4.020 | 3.860 | 3.910 | 3.910 | 17,164,726 |
| 2022-03-10 | 3.980 | 3.980 | 3.850 | 3.940 | 3.940 | 10,850,273 |
| 2022-03-09 | 3.780 | 3.910 | 3.720 | 3.890 | 3.890 | 10,432,645 |
| 2022-03-08 | 3.820 | 3.870 | 3.730 | 3.760 | 3.760 | 6,428,197 |
| 2022-03-07 | 3.840 | 3.900 | 3.810 | 3.840 | 3.840 | 4,489,328 |
| 2022-03-04 | 3.950 | 3.960 | 3.850 | 3.880 | 3.880 | 5,826,727 |
| 2022-03-03 | 3.930 | 4.020 | 3.920 | 3.960 | 3.960 | 4,334,155 |
| 2022-03-02 | 3.910 | 3.970 | 3.900 | 3.940 | 3.940 | 4,713,852 |
| 2022-03-01 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 3,361,492 |
| 2022-02-28 | 3.920 | 3.930 | 3.840 | 3.890 | 3.890 | 5,501,313 |
| 2022-02-25 | 3.950 | 4.040 | 3.890 | 3.920 | 3.920 | 5,620,564 |
| 2022-02-24 | 4.000 | 4.100 | 3.870 | 3.950 | 3.950 | 8,918,094 |
| 2022-02-23 | 4.090 | 4.100 | 3.980 | 4.020 | 4.020 | 6,869,099 |
| 2022-02-22 | 4.080 | 4.100 | 4.010 | 4.050 | 4.050 | 6,015,599 |
| 2022-02-21 | 4.130 | 4.140 | 4.040 | 4.100 | 4.100 | 8,068,711 |
| 2022-02-18 | 4.090 | 4.180 | 4.000 | 4.110 | 4.110 | 15,026,605 |
| 2022-02-17 | 4.040 | 4.150 | 3.990 | 4.090 | 4.090 | 18,474,081 |
| 2022-02-16 | 3.820 | 4.090 | 3.820 | 4.060 | 4.060 | 16,696,239 |
| 2022-02-15 | 3.840 | 3.850 | 3.770 | 3.820 | 3.820 | 3,963,834 |
| 2022-02-14 | 3.800 | 3.860 | 3.800 | 3.830 | 3.830 | 2,455,431 |
| 2022-02-11 | 3.910 | 3.930 | 3.800 | 3.810 | 3.810 | 3,123,527 |
| 2022-02-10 | 3.930 | 3.940 | 3.870 | 3.910 | 3.910 | 2,863,749 |
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.