Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.260 | 5.390 | 5.200 | 5.250 | 5.250 | 1,811,628 |
| 2026-10-20 | 5.090 | 5.440 | 5.090 | 5.260 | 5.260 | 2,252,100 |
| 2026-10-19 | 5.410 | 5.410 | 5.010 | 5.220 | 5.220 | 2,098,963 |
| 2026-10-16 | 5.400 | 5.560 | 5.300 | 5.300 | 5.300 | 1,836,900 |
| 2026-10-15 | 5.550 | 5.550 | 5.400 | 5.460 | 5.460 | 1,865,100 |
| 2026-10-14 | 5.620 | 5.790 | 5.600 | 5.600 | 5.600 | 1,378,849 |
| 2026-10-13 | 5.380 | 5.850 | 5.260 | 5.730 | 5.730 | 3,346,100 |
| 2026-10-12 | 5.800 | 5.800 | 5.300 | 5.540 | 5.540 | 3,933,800 |
| 2026-10-09 | 6.050 | 6.050 | 5.400 | 5.820 | 5.820 | 3,717,332 |
| 2026-10-08 | 6.280 | 6.320 | 5.950 | 5.960 | 5.960 | 3,648,800 |
| 2026-09-30 | 6.020 | 6.200 | 5.980 | 6.190 | 6.190 | 3,111,025 |
| 2026-09-29 | 6.140 | 6.160 | 6.000 | 6.000 | 6.000 | 1,769,500 |
| 2026-09-28 | 6.230 | 6.330 | 6.050 | 6.140 | 6.140 | 2,927,816 |
| 2026-09-24 | 6.200 | 6.260 | 6.060 | 6.100 | 6.100 | 2,392,213 |
| 2026-09-23 | 6.110 | 6.180 | 6.040 | 6.160 | 6.160 | 2,386,949 |
| 2026-09-22 | 6.040 | 6.270 | 5.970 | 6.110 | 6.110 | 6,237,912 |
| 2026-09-21 | 5.650 | 6.080 | 5.610 | 6.060 | 6.060 | 5,601,214 |
| 2026-09-18 | 5.580 | 5.690 | 5.550 | 5.610 | 5.610 | 1,106,000 |
| 2026-09-17 | 5.500 | 5.670 | 5.490 | 5.600 | 5.600 | 1,602,667 |
| 2026-09-16 | 5.600 | 5.620 | 5.500 | 5.530 | 5.530 | 1,160,125 |
| 2026-09-15 | 5.700 | 5.700 | 5.500 | 5.520 | 5.520 | 1,919,700 |
| 2026-09-14 | 5.670 | 5.900 | 5.640 | 5.640 | 5.640 | 2,830,500 |
| 2026-09-11 | 5.680 | 5.790 | 5.450 | 5.690 | 5.690 | 2,238,069 |
| 2026-09-10 | 5.650 | 5.750 | 5.610 | 5.660 | 5.660 | 2,218,700 |
| 2026-09-09 | 5.730 | 5.800 | 5.340 | 5.710 | 5.710 | 4,948,100 |
| 2026-09-08 | 5.550 | 5.870 | 5.390 | 5.690 | 5.690 | 7,088,856 |
| 2026-09-07 | 5.400 | 5.400 | 5.150 | 5.350 | 5.350 | 3,700,100 |
| 2026-09-04 | 5.020 | 5.210 | 5.020 | 5.160 | 5.160 | 2,170,700 |
| 2026-09-03 | 5.200 | 5.230 | 5.030 | 5.110 | 5.110 | 1,763,000 |
| 2026-09-02 | 5.060 | 5.120 | 4.990 | 5.080 | 5.080 | 1,275,100 |
| 2026-09-01 | 5.130 | 5.300 | 5.050 | 5.050 | 5.050 | 2,157,700 |
| 2026-08-31 | 5.100 | 5.440 | 5.090 | 5.190 | 5.190 | 3,204,416 |
| 2026-08-28 | 5.070 | 5.370 | 5.020 | 5.190 | 5.190 | 2,963,200 |
| 2026-08-27 | 5.040 | 5.110 | 4.990 | 5.020 | 5.020 | 2,679,193 |
| 2026-08-26 | 5.390 | 5.390 | 5.120 | 5.150 | 5.150 | 3,730,861 |
| 2026-08-25 | 4.900 | 5.330 | 4.870 | 5.320 | 5.320 | 4,583,630 |
| 2026-08-24 | 5.200 | 5.200 | 4.880 | 4.930 | 4.930 | 5,157,940 |
| 2026-08-21 | 5.080 | 5.400 | 4.990 | 5.190 | 5.190 | 9,704,300 |
| 2026-08-20 | 4.500 | 4.980 | 4.480 | 4.980 | 4.980 | 5,467,689 |
| 2026-08-19 | 4.310 | 4.700 | 4.210 | 4.530 | 4.530 | 6,830,614 |
| 2026-08-18 | 4.210 | 4.400 | 4.110 | 4.340 | 4.340 | 3,994,163 |
| 2026-08-17 | 4.190 | 4.200 | 4.140 | 4.170 | 4.170 | 1,093,602 |
| 2026-08-14 | 4.150 | 4.210 | 4.140 | 4.160 | 4.160 | 1,062,800 |
| 2026-08-13 | 4.220 | 4.250 | 4.160 | 4.190 | 4.190 | 1,945,200 |
| 2026-08-12 | 4.110 | 4.220 | 4.110 | 4.220 | 4.220 | 1,569,513 |
| 2026-08-11 | 4.250 | 4.250 | 4.130 | 4.170 | 4.170 | 1,315,638 |
| 2026-08-10 | 4.190 | 4.240 | 4.160 | 4.210 | 4.210 | 1,126,800 |
| 2026-08-07 | 4.230 | 4.250 | 4.130 | 4.170 | 4.170 | 2,040,900 |
| 2026-08-06 | 4.240 | 4.300 | 4.190 | 4.230 | 4.230 | 2,042,400 |
| 2026-08-05 | 4.120 | 4.380 | 4.100 | 4.220 | 4.220 | 2,931,004 |
| 2026-08-04 | 4.060 | 4.230 | 4.030 | 4.140 | 4.140 | 2,713,202 |
| 2026-08-03 | 4.150 | 4.150 | 4.010 | 4.060 | 4.060 | 2,251,915 |
| 2026-07-31 | 4.100 | 4.180 | 4.000 | 4.150 | 4.150 | 2,922,706 |
| 2026-07-30 | 4.050 | 4.100 | 4.020 | 4.050 | 4.050 | 1,407,450 |
| 2026-07-29 | 4.110 | 4.110 | 4.050 | 4.070 | 4.070 | 1,250,100 |
| 2026-07-28 | 4.160 | 4.210 | 4.060 | 4.100 | 4.100 | 1,485,000 |
| 2026-07-27 | 4.020 | 4.180 | 4.020 | 4.150 | 4.150 | 1,206,625 |
| 2026-07-24 | 4.150 | 4.210 | 4.060 | 4.110 | 4.110 | 1,363,399 |
| 2026-07-23 | 4.220 | 4.230 | 4.060 | 4.110 | 4.110 | 1,604,888 |
| 2026-07-22 | 4.200 | 4.240 | 4.060 | 4.150 | 4.150 | 1,529,569 |
Page 1 of 21 · 1,217 trading daysOlder →
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.