Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.660 | 1.700 | 1.620 | 1.650 | 1.650 | 11,938,400 |
| 2024-07-25 | 1.580 | 1.660 | 1.520 | 1.660 | 1.660 | 15,584,203 |
| 2024-07-24 | 1.570 | 1.640 | 1.550 | 1.580 | 1.580 | 15,728,150 |
| 2024-07-23 | 1.610 | 1.680 | 1.570 | 1.590 | 1.590 | 25,308,765 |
| 2024-07-22 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 16,760,285 |
| 2024-07-19 | 1.490 | 1.540 | 1.490 | 1.520 | 1.520 | 7,228,159 |
| 2024-07-18 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 7,268,804 |
| 2024-07-17 | 1.490 | 1.540 | 1.480 | 1.510 | 1.510 | 8,979,619 |
| 2024-07-16 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 7,049,886 |
| 2024-07-15 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 7,968,451 |
| 2024-07-12 | 1.500 | 1.540 | 1.490 | 1.530 | 1.530 | 8,488,724 |
| 2024-07-11 | 1.460 | 1.510 | 1.450 | 1.510 | 1.510 | 10,345,924 |
| 2024-07-10 | 1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 5,481,011 |
| 2024-07-09 | 1.410 | 1.440 | 1.370 | 1.420 | 1.420 | 6,446,592 |
| 2024-07-08 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 6,857,655 |
| 2024-07-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-07-04 | 1.550 | 1.550 | 1.460 | 1.460 | 1.460 | 6,198,100 |
| 2024-07-03 | 1.540 | 1.570 | 1.510 | 1.540 | 1.540 | 7,269,337 |
| 2024-07-02 | 1.490 | 1.540 | 1.480 | 1.530 | 1.530 | 7,451,600 |
| 2024-07-01 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 5,308,407 |
| 2024-06-28 | 1.430 | 1.470 | 1.410 | 1.450 | 1.450 | 5,199,010 |
| 2024-06-27 | 1.430 | 1.490 | 1.420 | 1.420 | 1.420 | 6,254,625 |
| 2024-06-26 | 1.370 | 1.440 | 1.360 | 1.440 | 1.440 | 7,839,753 |
| 2024-06-25 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 5,589,157 |
| 2024-06-24 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 5,402,400 |
| 2024-06-21 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 5,376,876 |
| 2024-06-20 | 1.550 | 1.560 | 1.480 | 1.480 | 1.480 | 8,954,800 |
| 2024-06-19 | 1.520 | 1.590 | 1.510 | 1.560 | 1.560 | 8,610,605 |
| 2024-06-18 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 5,362,727 |
| 2024-06-17 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 5,259,406 |
| 2024-06-14 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 4,940,667 |
| 2024-06-13 | 1.500 | 1.530 | 1.440 | 1.460 | 1.460 | 7,491,068 |
| 2024-06-12 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 7,943,001 |
| 2024-06-11 | 1.390 | 1.460 | 1.370 | 1.450 | 1.450 | 7,970,838 |
| 2024-06-07 | 1.400 | 1.420 | 1.350 | 1.400 | 1.400 | 7,862,471 |
| 2024-06-06 | 1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 9,857,203 |
| 2024-06-05 | 1.370 | 1.460 | 1.320 | 1.420 | 1.420 | 16,573,911 |
| 2024-06-04 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 11,407,464 |
| 2024-06-03 | 1.530 | 1.540 | 1.460 | 1.460 | 1.460 | 10,587,200 |
| 2024-05-31 | 1.490 | 1.560 | 1.480 | 1.540 | 1.540 | 10,809,489 |
| 2024-05-30 | 1.500 | 1.550 | 1.480 | 1.490 | 1.490 | 15,051,519 |
| 2024-05-29 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 9,076,900 |
| 2024-05-28 | 1.730 | 1.730 | 1.640 | 1.640 | 1.640 | 9,679,512 |
| 2024-05-27 | 1.760 | 1.770 | 1.710 | 1.730 | 1.730 | 8,248,470 |
| 2024-05-24 | 1.690 | 1.750 | 1.680 | 1.720 | 1.720 | 9,755,580 |
| 2024-05-23 | 1.730 | 1.750 | 1.680 | 1.710 | 1.710 | 9,710,546 |
| 2024-05-22 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 5,501,503 |
| 2024-05-21 | 1.680 | 1.730 | 1.640 | 1.720 | 1.720 | 10,577,081 |
| 2024-05-20 | 1.790 | 1.810 | 1.710 | 1.710 | 1.710 | 18,084,900 |
| 2024-05-17 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 12,470,384 |
| 2024-05-16 | 1.780 | 1.860 | 1.770 | 1.820 | 1.820 | 16,666,391 |
| 2024-05-15 | 1.840 | 1.850 | 1.760 | 1.800 | 1.800 | 23,364,295 |
| 2024-05-14 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 13,041,425 |
| 2024-05-13 | 1.690 | 1.770 | 1.680 | 1.710 | 1.710 | 34,433,432 |
| 2024-05-10 | 1.790 | 1.810 | 1.770 | 1.770 | 1.770 | 24,283,593 |
| 2024-05-09 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 40,892,300 |
| 2024-05-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 291,400 |
| 2024-05-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 452,600 |
| 2024-05-06 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 368,400 |
| 2024-04-30 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
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.