Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.220 | 3.320 | 3.140 | 3.320 | 3.320 | 18,100,700 |
| 2024-01-23 | 3.190 | 3.280 | 3.140 | 3.190 | 3.190 | 21,621,600 |
| 2024-01-22 | 3.430 | 3.590 | 3.240 | 3.250 | 3.250 | 33,813,650 |
| 2024-01-19 | 3.920 | 3.940 | 3.480 | 3.480 | 3.480 | 41,843,600 |
| 2024-01-18 | 3.900 | 3.970 | 3.730 | 3.870 | 3.870 | 43,320,478 |
| 2024-01-17 | 4.080 | 4.110 | 3.900 | 3.970 | 3.970 | 36,525,432 |
| 2024-01-16 | 4.010 | 4.180 | 3.950 | 4.040 | 4.040 | 60,240,052 |
| 2024-01-15 | 3.910 | 4.250 | 3.880 | 4.070 | 4.070 | 68,168,763 |
| 2024-01-12 | 3.860 | 4.190 | 3.850 | 3.940 | 3.940 | 40,188,000 |
| 2024-01-11 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 10,286,180 |
| 2024-01-10 | 3.880 | 3.890 | 3.780 | 3.820 | 3.820 | 11,628,700 |
| 2024-01-09 | 3.820 | 3.890 | 3.820 | 3.840 | 3.840 | 13,705,100 |
| 2024-01-08 | 3.850 | 3.930 | 3.820 | 3.840 | 3.840 | 10,736,100 |
| 2024-01-05 | 3.890 | 3.900 | 3.830 | 3.850 | 3.850 | 8,507,855 |
| 2024-01-04 | 3.880 | 3.940 | 3.850 | 3.890 | 3.890 | 10,725,900 |
| 2024-01-03 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 14,673,100 |
| 2024-01-02 | 3.830 | 3.930 | 3.830 | 3.880 | 3.880 | 20,503,823 |
| 2023-12-29 | 3.670 | 3.830 | 3.670 | 3.820 | 3.820 | 11,784,200 |
| 2023-12-28 | 3.570 | 3.690 | 3.520 | 3.670 | 3.670 | 7,858,275 |
| 2023-12-27 | 3.550 | 3.600 | 3.490 | 3.580 | 3.580 | 6,311,800 |
| 2023-12-26 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 6,696,600 |
| 2023-12-25 | 3.630 | 3.660 | 3.530 | 3.580 | 3.580 | 7,455,500 |
| 2023-12-22 | 3.720 | 3.740 | 3.600 | 3.610 | 3.610 | 7,466,852 |
| 2023-12-21 | 3.650 | 3.730 | 3.590 | 3.710 | 3.710 | 8,278,400 |
| 2023-12-20 | 3.710 | 3.720 | 3.630 | 3.640 | 3.640 | 8,361,100 |
| 2023-12-19 | 3.750 | 3.780 | 3.650 | 3.720 | 3.720 | 9,080,900 |
| 2023-12-18 | 3.790 | 3.850 | 3.740 | 3.760 | 3.760 | 9,740,600 |
| 2023-12-15 | 3.790 | 3.820 | 3.750 | 3.790 | 3.790 | 8,175,800 |
| 2023-12-14 | 3.750 | 3.820 | 3.740 | 3.790 | 3.790 | 8,524,500 |
| 2023-12-13 | 3.730 | 3.790 | 3.710 | 3.740 | 3.740 | 7,969,700 |
| 2023-12-12 | 3.690 | 3.740 | 3.640 | 3.740 | 3.740 | 8,676,930 |
| 2023-12-11 | 3.610 | 3.680 | 3.550 | 3.670 | 3.670 | 13,666,321 |
| 2023-12-08 | 3.760 | 3.790 | 3.600 | 3.610 | 3.610 | 10,302,137 |
| 2023-12-07 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 7,626,769 |
| 2023-12-06 | 3.760 | 3.820 | 3.740 | 3.790 | 3.790 | 7,154,419 |
| 2023-12-05 | 3.810 | 3.830 | 3.730 | 3.730 | 3.730 | 5,158,465 |
| 2023-12-04 | 3.770 | 3.830 | 3.750 | 3.820 | 3.820 | 6,563,368 |
| 2023-12-01 | 3.720 | 3.800 | 3.710 | 3.760 | 3.760 | 5,942,913 |
| 2023-11-30 | 3.740 | 3.770 | 3.690 | 3.710 | 3.710 | 5,364,042 |
| 2023-11-29 | 3.780 | 3.790 | 3.710 | 3.730 | 3.730 | 6,392,383 |
| 2023-11-28 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 6,338,721 |
| 2023-11-27 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 5,733,263 |
| 2023-11-24 | 3.810 | 3.850 | 3.760 | 3.770 | 3.770 | 6,620,600 |
| 2023-11-23 | 3.770 | 3.830 | 3.740 | 3.800 | 3.800 | 7,347,500 |
| 2023-11-22 | 3.800 | 3.870 | 3.760 | 3.770 | 3.770 | 7,112,842 |
| 2023-11-21 | 3.790 | 3.880 | 3.770 | 3.800 | 3.800 | 8,832,300 |
| 2023-11-20 | 3.780 | 3.800 | 3.740 | 3.770 | 3.770 | 6,147,571 |
| 2023-11-17 | 3.730 | 3.770 | 3.690 | 3.750 | 3.750 | 7,285,080 |
| 2023-11-16 | 3.740 | 3.750 | 3.700 | 3.730 | 3.730 | 4,495,830 |
| 2023-11-15 | 3.750 | 3.780 | 3.720 | 3.740 | 3.740 | 5,691,300 |
| 2023-11-14 | 3.740 | 3.770 | 3.700 | 3.720 | 3.720 | 5,251,300 |
| 2023-11-13 | 3.640 | 3.750 | 3.640 | 3.740 | 3.740 | 7,392,065 |
| 2023-11-10 | 3.660 | 3.690 | 3.600 | 3.660 | 3.660 | 4,424,448 |
| 2023-11-09 | 3.690 | 3.730 | 3.670 | 3.680 | 3.680 | 5,692,080 |
| 2023-11-08 | 3.660 | 3.710 | 3.650 | 3.670 | 3.670 | 5,319,380 |
| 2023-11-07 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 5,806,420 |
| 2023-11-06 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 7,696,604 |
| 2023-11-03 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 6,543,855 |
| 2023-11-02 | 3.640 | 3.650 | 3.590 | 3.610 | 3.610 | 5,593,166 |
| 2023-11-01 | 3.610 | 3.650 | 3.590 | 3.640 | 3.640 | 6,034,866 |
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.