Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.940 | 3.970 | 3.890 | 3.920 | 3.920 | 3,467,100 |
| 2022-02-08 | 3.790 | 3.940 | 3.790 | 3.940 | 3.940 | 7,202,744 |
| 2022-02-07 | 3.770 | 3.840 | 3.700 | 3.800 | 3.800 | 9,234,753 |
| 2022-01-28 | 3.830 | 3.880 | 3.790 | 3.840 | 3.840 | 4,917,551 |
| 2022-01-27 | 3.920 | 3.930 | 3.790 | 3.790 | 3.790 | 4,017,700 |
| 2022-01-26 | 3.890 | 3.920 | 3.840 | 3.900 | 3.900 | 4,655,368 |
| 2022-01-25 | 3.980 | 4.000 | 3.840 | 3.880 | 3.880 | 5,106,606 |
| 2022-01-24 | 4.110 | 4.120 | 3.970 | 3.970 | 3.970 | 6,969,343 |
| 2022-01-21 | 4.130 | 4.130 | 4.060 | 4.090 | 4.090 | 2,407,270 |
| 2022-01-20 | 4.210 | 4.270 | 4.080 | 4.100 | 4.100 | 4,952,376 |
| 2022-01-19 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 4,711,343 |
| 2022-01-18 | 4.220 | 4.240 | 4.130 | 4.150 | 4.150 | 5,416,701 |
| 2022-01-17 | 4.220 | 4.300 | 4.190 | 4.220 | 4.220 | 7,693,624 |
| 2022-01-14 | 4.270 | 4.300 | 4.190 | 4.200 | 4.200 | 7,800,100 |
| 2022-01-13 | 4.290 | 4.310 | 4.220 | 4.290 | 4.290 | 5,966,370 |
| 2022-01-12 | 4.240 | 4.320 | 4.240 | 4.270 | 4.270 | 6,436,867 |
| 2022-01-11 | 4.290 | 4.350 | 4.230 | 4.250 | 4.250 | 5,792,238 |
| 2022-01-10 | 4.220 | 4.270 | 4.170 | 4.260 | 4.260 | 4,606,075 |
| 2022-01-07 | 4.270 | 4.370 | 4.200 | 4.210 | 4.210 | 8,570,334 |
| 2022-01-06 | 4.160 | 4.300 | 4.130 | 4.230 | 4.230 | 6,105,003 |
| 2022-01-05 | 4.220 | 4.240 | 4.130 | 4.160 | 4.160 | 4,839,046 |
| 2022-01-04 | 4.100 | 4.190 | 4.090 | 4.190 | 4.190 | 8,406,278 |
| 2021-12-31 | 4.100 | 4.100 | 4.050 | 4.080 | 4.080 | 3,684,458 |
| 2021-12-30 | 4.010 | 4.080 | 4.010 | 4.070 | 4.070 | 3,898,755 |
| 2021-12-29 | 3.980 | 4.100 | 3.980 | 4.030 | 4.030 | 4,244,984 |
| 2021-12-28 | 4.070 | 4.100 | 3.970 | 4.000 | 4.000 | 5,418,874 |
| 2021-12-27 | 3.980 | 4.080 | 3.980 | 4.070 | 4.070 | 6,254,880 |
| 2021-12-24 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 3,327,876 |
| 2021-12-23 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 6,347,410 |
| 2021-12-22 | 4.180 | 4.200 | 4.060 | 4.080 | 4.080 | 8,152,244 |
| 2021-12-21 | 4.050 | 4.200 | 4.020 | 4.150 | 4.150 | 13,554,869 |
| 2021-12-20 | 3.980 | 4.030 | 3.970 | 4.010 | 4.010 | 6,169,541 |
| 2021-12-17 | 3.960 | 4.020 | 3.950 | 3.970 | 3.970 | 5,254,600 |
| 2021-12-16 | 3.950 | 3.980 | 3.930 | 3.970 | 3.970 | 3,995,740 |
| 2021-12-15 | 3.900 | 4.020 | 3.890 | 3.950 | 3.950 | 5,753,700 |
| 2021-12-14 | 3.880 | 3.900 | 3.880 | 3.890 | 3.890 | 2,176,066 |
| 2021-12-13 | 3.910 | 3.940 | 3.850 | 3.880 | 3.880 | 3,297,200 |
| 2021-12-10 | 3.920 | 3.930 | 3.900 | 3.920 | 3.920 | 2,131,970 |
| 2021-12-09 | 3.880 | 3.930 | 3.860 | 3.910 | 3.910 | 3,089,460 |
| 2021-12-08 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 2,449,100 |
| 2021-12-07 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 2,715,776 |
| 2021-12-06 | 3.880 | 3.900 | 3.820 | 3.830 | 3.830 | 2,928,112 |
| 2021-12-03 | 3.920 | 3.920 | 3.850 | 3.880 | 3.880 | 2,737,369 |
| 2021-12-02 | 3.880 | 3.910 | 3.870 | 3.880 | 3.880 | 3,190,830 |
| 2021-12-01 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 3,228,717 |
| 2021-11-30 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 2,827,300 |
| 2021-11-29 | 3.800 | 3.870 | 3.770 | 3.860 | 3.860 | 3,053,282 |
| 2021-11-26 | 3.910 | 3.950 | 3.840 | 3.850 | 3.850 | 5,149,125 |
| 2021-11-25 | 3.940 | 3.960 | 3.930 | 3.940 | 3.940 | 2,820,676 |
| 2021-11-24 | 3.970 | 3.970 | 3.930 | 3.950 | 3.950 | 4,010,501 |
| 2021-11-23 | 3.950 | 3.980 | 3.920 | 3.980 | 3.980 | 4,098,055 |
| 2021-11-22 | 3.970 | 3.980 | 3.920 | 3.950 | 3.950 | 5,644,200 |
| 2021-11-19 | 4.010 | 4.060 | 3.910 | 3.960 | 3.960 | 10,869,708 |
| 2021-11-18 | 4.200 | 4.240 | 4.000 | 4.030 | 4.030 | 13,686,687 |
| 2021-11-17 | 4.370 | 4.410 | 4.180 | 4.200 | 4.200 | 24,176,417 |
| 2021-11-16 | 3.990 | 4.400 | 3.880 | 4.300 | 4.300 | 29,163,381 |
| 2021-11-15 | 3.970 | 4.030 | 3.970 | 4.010 | 4.010 | 3,110,210 |
| 2021-11-12 | 3.970 | 4.000 | 3.930 | 3.970 | 3.970 | 3,876,300 |
| 2021-11-11 | 3.920 | 3.990 | 3.920 | 3.960 | 3.960 | 3,641,994 |
| 2021-11-10 | 3.880 | 3.940 | 3.850 | 3.940 | 3.940 | 4,357,769 |
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.