Suzhou Kelida Bldg & historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.280	2.280	2.280	2.280	2.280	8,048,600
2024-04-26	2.500	2.570	2.430	2.530	2.530	18,321,178
2024-04-25	2.410	2.490	2.380	2.480	2.480	14,156,682
2024-04-24	2.390	2.450	2.360	2.430	2.430	17,604,362
2024-04-23	2.300	2.440	2.290	2.390	2.390	21,815,731
2024-04-22	2.300	2.330	2.210	2.250	2.250	15,599,990
2024-04-19	2.370	2.410	2.310	2.330	2.330	18,292,500
2024-04-18	2.400	2.490	2.280	2.380	2.380	30,908,023
2024-04-17	2.090	2.300	2.070	2.300	2.300	28,048,080
2024-04-16	2.330	2.330	2.150	2.150	2.150	15,692,200
2024-04-15	2.630	2.690	2.390	2.390	2.390	25,100,713
2024-04-12	2.710	2.760	2.640	2.660	2.660	8,485,200
2024-04-11	2.700	2.780	2.660	2.720	2.720	9,652,217
2024-04-10	2.840	2.840	2.660	2.700	2.700	11,772,222
2024-04-09	2.770	2.840	2.770	2.830	2.830	8,627,148
2024-04-08	2.920	2.930	2.760	2.770	2.770	13,401,900
2024-04-03	2.970	2.980	2.870	2.930	2.930	10,923,300
2024-04-02	2.970	3.000	2.930	2.970	2.970	14,132,096
2024-04-01	2.880	2.960	2.880	2.960	2.960	11,436,261
2024-03-29	2.820	2.870	2.810	2.860	2.860	6,232,748
2024-03-28	2.730	2.830	2.720	2.820	2.820	12,802,600
2024-03-27	2.850	2.860	2.740	2.740	2.740	10,061,317
2024-03-26	2.830	2.890	2.770	2.850	2.850	14,180,100
2024-03-25	2.910	2.950	2.830	2.840	2.840	13,828,495
2024-03-22	2.930	2.960	2.870	2.920	2.920	14,298,191
2024-03-21	2.930	2.950	2.860	2.930	2.930	12,279,129
2024-03-20	2.820	2.910	2.810	2.900	2.900	13,005,335
2024-03-19	2.840	2.860	2.800	2.820	2.820	13,548,179
2024-03-18	2.790	2.840	2.790	2.830	2.830	13,183,152
2024-03-15	2.690	2.780	2.680	2.770	2.770	14,144,123
2024-03-14	2.690	2.740	2.650	2.710	2.710	14,513,863
2024-03-13	2.730	2.770	2.670	2.700	2.700	14,625,036
2024-03-12	2.650	2.740	2.620	2.740	2.740	18,904,800
2024-03-11	2.610	2.670	2.600	2.650	2.650	14,020,663
2024-03-08	2.590	2.650	2.560	2.610	2.610	17,353,861
2024-03-07	2.550	2.630	2.550	2.590	2.590	19,663,300
2024-03-06	2.520	2.620	2.500	2.550	2.550	18,865,596
2024-03-05	2.610	2.650	2.520	2.530	2.530	17,799,639
2024-03-04	2.700	2.740	2.580	2.640	2.640	16,432,400
2024-03-01	2.700	2.780	2.640	2.710	2.710	21,215,291
2024-02-29	2.480	2.770	2.460	2.700	2.700	34,074,099
2024-02-28	2.860	3.020	2.570	2.570	2.570	42,301,298
2024-02-27	2.680	2.860	2.650	2.850	2.850	30,683,642
2024-02-26	2.610	2.740	2.590	2.670	2.670	26,087,185
2024-02-23	2.510	2.630	2.490	2.610	2.610	27,586,672
2024-02-22	2.490	2.540	2.400	2.510	2.510	33,910,370
2024-02-21	2.240	2.480	2.220	2.480	2.480	21,473,720
2024-02-20	2.180	2.260	2.130	2.250	2.250	24,049,799
2024-02-19	2.060	2.190	2.060	2.190	2.190	35,415,187
2024-02-08	1.880	2.080	1.770	2.060	2.060	41,863,404
2024-02-07	2.220	2.240	1.950	1.950	1.950	35,756,629
2024-02-06	2.220	2.290	2.170	2.170	2.170	30,228,809
2024-02-05	2.620	2.640	2.410	2.410	2.410	19,244,000
2024-02-02	2.850	2.920	2.580	2.680	2.680	20,766,500
2024-02-01	2.960	2.990	2.790	2.860	2.860	18,603,816
2024-01-31	3.210	3.290	2.950	2.980	2.980	16,482,200
2024-01-30	3.330	3.390	3.190	3.220	3.220	13,702,000
2024-01-29	3.580	3.610	3.340	3.380	3.380	14,935,000
2024-01-26	3.500	3.660	3.480	3.580	3.580	16,731,553
2024-01-25	3.350	3.510	3.320	3.500	3.500	20,266,500

← NewerPage 11 of 21 · 1,212 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.