Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.060 | 4.210 | 3.950 | 4.200 | 4.200 | 3,362,021 |
| 2026-07-20 | 4.140 | 4.230 | 4.060 | 4.130 | 4.130 | 2,172,600 |
| 2026-07-17 | 4.290 | 4.330 | 4.100 | 4.180 | 4.180 | 1,837,000 |
| 2026-07-16 | 4.600 | 4.600 | 4.270 | 4.300 | 4.300 | 2,535,013 |
| 2026-07-15 | 4.330 | 4.350 | 4.210 | 4.300 | 4.300 | 1,939,200 |
| 2026-07-14 | 4.170 | 4.330 | 4.170 | 4.330 | 4.330 | 2,285,289 |
| 2026-07-13 | 4.390 | 4.420 | 4.270 | 4.290 | 4.290 | 2,244,900 |
| 2026-07-10 | 4.400 | 4.460 | 4.270 | 4.330 | 4.330 | 2,236,492 |
| 2026-07-09 | 4.610 | 4.750 | 4.370 | 4.400 | 4.400 | 4,663,200 |
| 2026-07-08 | 4.360 | 4.650 | 4.200 | 4.560 | 4.560 | 5,465,822 |
| 2026-07-07 | 4.710 | 4.800 | 4.230 | 4.280 | 4.280 | 4,618,800 |
| 2026-07-06 | 5.100 | 5.100 | 4.580 | 4.610 | 4.610 | 10,650,392 |
| 2026-07-03 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 390,600 |
| 2026-07-02 | 4.420 | 4.420 | 4.210 | 4.420 | 4.420 | 1,689,300 |
| 2026-07-01 | 4.050 | 4.210 | 3.960 | 4.210 | 4.210 | 3,104,723 |
| 2026-06-30 | 4.140 | 4.320 | 4.000 | 4.010 | 4.010 | 6,317,638 |
| 2026-06-29 | 4.180 | 4.290 | 4.050 | 4.210 | 4.210 | 3,583,030 |
| 2026-06-26 | 4.170 | 4.350 | 4.000 | 4.200 | 4.200 | 6,403,517 |
| 2026-06-25 | 4.340 | 4.350 | 4.100 | 4.150 | 4.150 | 5,701,420 |
| 2026-06-24 | 4.420 | 4.430 | 4.260 | 4.290 | 4.290 | 2,910,800 |
| 2026-06-23 | 4.490 | 4.660 | 4.410 | 4.430 | 4.430 | 3,967,360 |
| 2026-06-22 | 4.400 | 4.580 | 4.260 | 4.490 | 4.490 | 5,997,219 |
| 2026-06-18 | 4.560 | 4.710 | 4.470 | 4.480 | 4.480 | 4,357,650 |
| 2026-06-17 | 4.700 | 4.710 | 4.480 | 4.510 | 4.510 | 3,394,200 |
| 2026-06-16 | 4.820 | 4.890 | 4.630 | 4.660 | 4.660 | 2,739,330 |
| 2026-06-15 | 4.770 | 4.900 | 4.740 | 4.820 | 4.820 | 3,072,756 |
| 2026-06-12 | 4.750 | 4.950 | 4.680 | 4.760 | 4.760 | 4,610,100 |
| 2026-06-11 | 4.990 | 4.990 | 4.770 | 4.840 | 4.840 | 3,946,900 |
| 2026-06-10 | 5.110 | 5.110 | 4.900 | 4.960 | 4.960 | 6,787,337 |
| 2026-06-09 | 5.360 | 5.360 | 5.100 | 5.120 | 5.120 | 3,161,289 |
| 2026-06-08 | 5.240 | 5.430 | 5.020 | 5.200 | 5.200 | 3,320,012 |
| 2026-06-05 | 5.360 | 5.470 | 5.190 | 5.240 | 5.240 | 3,417,940 |
| 2026-06-04 | 5.450 | 5.470 | 5.310 | 5.420 | 5.420 | 1,898,013 |
| 2026-06-03 | 5.580 | 5.580 | 5.280 | 5.400 | 5.400 | 3,370,853 |
| 2026-06-02 | 5.610 | 5.800 | 5.400 | 5.480 | 5.480 | 5,678,536 |
| 2026-06-01 | 6.100 | 6.100 | 5.650 | 5.680 | 5.680 | 5,505,351 |
| 2026-05-29 | 6.100 | 6.330 | 5.910 | 5.950 | 5.950 | 5,879,390 |
| 2026-05-28 | 5.970 | 6.180 | 5.890 | 6.150 | 6.150 | 8,981,610 |
| 2026-05-27 | 6.030 | 6.030 | 5.800 | 5.890 | 5.890 | 4,541,300 |
| 2026-05-26 | 5.720 | 5.940 | 5.620 | 5.920 | 5.920 | 4,994,161 |
| 2026-05-25 | 5.720 | 5.960 | 5.720 | 5.750 | 5.750 | 6,492,686 |
| 2026-05-22 | 5.840 | 5.960 | 5.660 | 5.710 | 5.710 | 4,571,169 |
| 2026-05-21 | 5.820 | 6.050 | 5.800 | 5.840 | 5.840 | 4,002,534 |
| 2026-05-20 | 6.050 | 6.050 | 5.830 | 5.870 | 5.870 | 3,268,176 |
| 2026-05-19 | 5.820 | 6.030 | 5.700 | 5.950 | 5.950 | 4,653,571 |
| 2026-05-18 | 5.670 | 5.930 | 5.600 | 5.820 | 5.820 | 6,094,566 |
| 2026-05-15 | 6.100 | 6.150 | 5.800 | 5.850 | 5.850 | 9,964,869 |
| 2026-05-14 | 5.590 | 5.880 | 5.590 | 5.880 | 5.880 | 3,676,469 |
| 2026-05-13 | 5.820 | 5.820 | 5.600 | 5.600 | 5.600 | 7,447,885 |
| 2026-05-12 | 5.960 | 6.100 | 5.570 | 5.890 | 5.890 | 16,823,671 |
| 2026-05-11 | 5.820 | 5.820 | 5.670 | 5.820 | 5.820 | 4,544,934 |
| 2026-05-08 | 5.540 | 5.540 | 5.270 | 5.540 | 5.540 | 12,746,353 |
| 2026-05-07 | 5.280 | 5.280 | 5.190 | 5.280 | 5.280 | 1,918,719 |
| 2026-05-06 | 4.620 | 5.030 | 4.600 | 5.030 | 5.030 | 10,824,359 |
| 2026-04-30 | 4.330 | 4.790 | 4.330 | 4.790 | 4.790 | 12,529,380 |
| 2026-04-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,121,600 |
| 2026-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-27 | 4.800 | 4.830 | 4.800 | 4.800 | 4.800 | 6,958,800 |
| 2026-04-24 | 5.220 | 5.490 | 4.970 | 5.050 | 5.050 | 13,384,743 |
| 2026-04-23 | 5.430 | 5.510 | 5.230 | 5.230 | 5.230 | 6,446,882 |
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.