Suzhou Kelida Bldg & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.840	3.980	3.730	3.900	3.900	75,169,840
2023-07-28	3.760	3.990	3.580	3.980	3.980	91,027,994
2023-07-27	3.840	4.310	3.740	3.810	3.810	98,968,760
2023-07-26	4.150	4.150	4.150	4.150	4.150	36,824,900
2023-07-25	3.520	3.770	3.520	3.770	3.770	25,755,169
2023-07-24	3.430	3.430	3.190	3.430	3.430	41,117,068
2023-07-21	3.100	3.130	3.070	3.120	3.120	5,381,825
2023-07-20	3.100	3.130	3.080	3.100	3.100	4,516,400
2023-07-19	3.080	3.110	3.060	3.100	3.100	2,961,199
2023-07-18	3.060	3.110	3.040	3.080	3.080	3,912,266
2023-07-17	3.040	3.060	3.000	3.060	3.060	4,527,493
2023-07-14	3.070	3.070	3.010	3.030	3.030	3,846,704
2023-07-13	3.040	3.080	3.020	3.050	3.050	4,888,400
2023-07-12	3.050	3.090	3.010	3.020	3.020	3,847,282
2023-07-11	3.050	3.070	3.020	3.070	3.070	3,214,700
2023-07-10	3.070	3.070	3.010	3.040	3.040	4,482,400
2023-07-07	3.050	3.080	3.030	3.050	3.050	3,926,500
2023-07-06	3.060	3.070	3.000	3.040	3.040	3,636,660
2023-07-05	3.070	3.080	3.030	3.050	3.050	2,585,000
2023-07-04	3.030	3.070	3.020	3.060	3.060	3,873,941
2023-07-03	2.980	3.080	2.980	3.050	3.050	7,551,513
2023-06-30	2.940	3.010	2.930	2.980	2.980	7,210,817
2023-06-29	2.950	2.970	2.920	2.930	2.930	3,509,100
2023-06-28	2.930	2.960	2.890	2.940	2.940	5,250,100
2023-06-27	2.820	2.950	2.810	2.930	2.930	7,823,575
2023-06-26	2.780	2.920	2.760	2.810	2.810	7,022,913
2023-06-21	2.830	2.850	2.790	2.790	2.790	4,998,400
2023-06-20	2.900	2.900	2.820	2.840	2.840	3,888,860
2023-06-19	2.900	2.920	2.870	2.890	2.890	3,978,100
2023-06-16	2.940	2.980	2.890	2.910	2.910	4,946,028
2023-06-15	2.930	2.960	2.910	2.940	2.940	3,604,568
2023-06-14	3.000	3.000	2.920	2.940	2.940	3,640,200
2023-06-13	2.990	3.000	2.940	2.980	2.980	3,462,360
2023-06-12	2.970	2.990	2.880	2.990	2.990	6,478,021
2023-06-09	3.020	3.020	2.950	2.960	2.960	5,206,097
2023-06-08	3.030	3.060	2.990	3.020	3.020	5,250,700
2023-06-07	2.980	3.040	2.950	3.040	3.040	5,968,913
2023-06-06	3.040	3.070	2.980	2.980	2.980	6,321,271
2023-06-05	2.970	3.090	2.960	3.030	3.030	8,869,982
2023-06-02	2.920	2.970	2.910	2.960	2.960	7,276,765
2023-06-01	2.940	2.950	2.880	2.920	2.920	7,418,802
2023-05-31	3.020	3.020	2.950	2.960	2.960	3,235,590
2023-05-30	2.960	3.030	2.910	3.020	3.020	4,469,663
2023-05-29	3.000	3.010	2.940	2.950	2.950	4,713,138
2023-05-26	3.030	3.040	2.960	2.990	2.990	3,283,034
2023-05-25	2.980	3.030	2.970	3.030	3.030	5,180,881
2023-05-24	3.010	3.040	2.980	2.980	2.980	4,259,938
2023-05-23	3.050	3.060	3.020	3.020	3.020	3,980,873
2023-05-22	3.060	3.070	3.010	3.050	3.050	4,458,800
2023-05-19	3.070	3.080	3.010	3.050	3.050	4,570,840
2023-05-18	3.110	3.110	3.060	3.070	3.070	5,075,300
2023-05-17	3.100	3.140	3.070	3.100	3.100	8,252,910
2023-05-16	3.150	3.160	3.080	3.100	3.100	5,562,104
2023-05-15	3.170	3.170	3.090	3.150	3.150	6,220,400
2023-05-12	3.140	3.180	3.120	3.140	3.140	5,404,125
2023-05-11	3.110	3.170	3.090	3.160	3.160	5,469,923
2023-05-10	3.100	3.140	3.100	3.120	3.120	4,711,300
2023-05-09	3.120	3.160	3.090	3.100	3.100	6,237,044
2023-05-08	3.150	3.150	3.090	3.130	3.130	6,821,614
2023-05-05	3.100	3.150	3.070	3.150	3.150	6,939,998

← NewerPage 14 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.