Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.370 | 5.590 | 5.370 | 5.510 | 5.510 | 5,281,966 |
| 2026-04-21 | 5.770 | 5.880 | 5.500 | 5.620 | 5.620 | 6,170,671 |
| 2026-04-20 | 5.880 | 5.900 | 5.720 | 5.770 | 5.770 | 3,922,900 |
| 2026-04-17 | 6.010 | 6.040 | 5.860 | 5.870 | 5.870 | 3,050,620 |
| 2026-04-16 | 5.920 | 6.050 | 5.920 | 6.010 | 6.010 | 2,059,320 |
| 2026-04-15 | 6.100 | 6.140 | 5.910 | 5.920 | 5.920 | 2,051,900 |
| 2026-04-14 | 6.130 | 6.330 | 6.030 | 6.120 | 6.120 | 4,496,965 |
| 2026-04-13 | 5.780 | 6.070 | 5.760 | 6.070 | 6.070 | 3,630,627 |
| 2026-04-10 | 5.770 | 5.870 | 5.750 | 5.780 | 5.780 | 1,264,468 |
| 2026-04-09 | 5.800 | 5.970 | 5.750 | 5.750 | 5.750 | 2,856,552 |
| 2026-04-08 | 5.700 | 5.890 | 5.700 | 5.890 | 5.890 | 3,360,351 |
| 2026-04-07 | 5.820 | 5.890 | 5.590 | 5.710 | 5.710 | 5,718,808 |
| 2026-04-03 | 6.040 | 6.090 | 5.860 | 5.880 | 5.880 | 2,349,100 |
| 2026-04-02 | 6.070 | 6.150 | 6.000 | 6.040 | 6.040 | 1,679,524 |
| 2026-04-01 | 6.170 | 6.250 | 5.970 | 6.070 | 6.070 | 3,675,800 |
| 2026-03-31 | 6.190 | 6.300 | 6.060 | 6.120 | 6.120 | 2,246,500 |
| 2026-03-30 | 6.310 | 6.400 | 6.170 | 6.190 | 6.190 | 3,447,313 |
| 2026-03-27 | 6.410 | 6.470 | 6.300 | 6.370 | 6.370 | 4,680,294 |
| 2026-03-26 | 6.470 | 6.600 | 6.320 | 6.500 | 6.500 | 7,679,818 |
| 2026-03-25 | 6.180 | 6.290 | 6.050 | 6.290 | 6.290 | 2,499,169 |
| 2026-03-24 | 5.970 | 6.000 | 5.830 | 5.990 | 5.990 | 5,403,900 |
| 2026-03-23 | 6.100 | 6.110 | 5.750 | 5.860 | 5.860 | 8,230,406 |
| 2026-03-20 | 5.960 | 6.360 | 5.940 | 6.050 | 6.050 | 13,614,470 |
| 2026-03-19 | 5.790 | 6.250 | 5.790 | 6.210 | 6.210 | 19,766,968 |
| 2026-03-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 2,498,700 |
| 2026-03-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,139,200 |
| 2026-03-16 | 6.710 | 6.800 | 6.480 | 6.680 | 6.680 | 3,516,200 |
| 2026-03-13 | 6.760 | 6.800 | 6.640 | 6.660 | 6.660 | 2,495,090 |
| 2026-03-12 | 6.950 | 6.980 | 6.700 | 6.730 | 6.730 | 4,988,500 |
| 2026-03-11 | 6.860 | 7.100 | 6.830 | 6.980 | 6.980 | 6,235,019 |
| 2026-03-10 | 6.820 | 6.900 | 6.790 | 6.860 | 6.860 | 2,396,282 |
| 2026-03-09 | 6.860 | 6.860 | 6.650 | 6.800 | 6.800 | 2,532,163 |
| 2026-03-06 | 6.870 | 6.940 | 6.830 | 6.860 | 6.860 | 1,991,500 |
| 2026-03-05 | 6.950 | 6.990 | 6.800 | 6.870 | 6.870 | 2,532,000 |
| 2026-03-04 | 6.610 | 6.860 | 6.590 | 6.860 | 6.860 | 3,581,980 |
| 2026-03-03 | 6.850 | 7.180 | 6.710 | 6.730 | 6.730 | 5,024,800 |
| 2026-03-02 | 7.210 | 7.340 | 7.030 | 7.050 | 7.050 | 4,812,531 |
| 2026-02-27 | 7.190 | 7.430 | 7.160 | 7.270 | 7.270 | 4,322,898 |
| 2026-02-26 | 7.160 | 7.300 | 7.000 | 7.190 | 7.190 | 4,733,923 |
| 2026-02-25 | 6.960 | 7.170 | 6.920 | 7.170 | 7.170 | 6,238,504 |
| 2026-02-24 | 6.760 | 6.950 | 6.730 | 6.940 | 6.940 | 5,478,693 |
| 2026-02-13 | 6.590 | 6.760 | 6.500 | 6.740 | 6.740 | 4,607,300 |
| 2026-02-12 | 6.730 | 6.730 | 6.410 | 6.500 | 6.500 | 7,689,371 |
| 2026-02-11 | 6.760 | 6.800 | 6.590 | 6.670 | 6.670 | 6,158,373 |
| 2026-02-10 | 6.860 | 6.940 | 6.800 | 6.820 | 6.820 | 2,750,600 |
| 2026-02-09 | 6.850 | 6.990 | 6.820 | 6.860 | 6.860 | 3,532,900 |
| 2026-02-06 | 6.750 | 6.920 | 6.750 | 6.870 | 6.870 | 2,100,600 |
| 2026-02-05 | 6.890 | 6.990 | 6.680 | 6.870 | 6.870 | 3,287,805 |
| 2026-02-04 | 7.040 | 7.040 | 6.820 | 6.840 | 6.840 | 2,922,776 |
| 2026-02-03 | 7.030 | 7.090 | 6.870 | 6.950 | 6.950 | 4,751,000 |
| 2026-02-02 | 7.000 | 7.080 | 6.800 | 7.030 | 7.030 | 6,255,300 |
| 2026-01-30 | 6.900 | 7.120 | 6.660 | 6.920 | 6.920 | 7,279,266 |
| 2026-01-29 | 7.230 | 7.320 | 6.990 | 6.990 | 6.990 | 8,807,043 |
| 2026-01-28 | 7.750 | 7.910 | 7.360 | 7.360 | 7.360 | 11,381,452 |
| 2026-01-27 | 7.250 | 7.750 | 7.250 | 7.750 | 7.750 | 10,951,407 |
| 2026-01-26 | 7.270 | 7.460 | 7.040 | 7.380 | 7.380 | 11,761,434 |
| 2026-01-23 | 7.440 | 7.650 | 7.110 | 7.210 | 7.210 | 11,897,179 |
| 2026-01-22 | 7.510 | 7.560 | 7.150 | 7.420 | 7.420 | 11,520,712 |
| 2026-01-21 | 7.780 | 7.790 | 7.510 | 7.510 | 7.510 | 14,002,961 |
| 2026-01-20 | 7.900 | 8.180 | 7.900 | 7.900 | 7.900 | 18,945,548 |
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.