Suzhou Kelida Bldg & historical data

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

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

← NewerPage 3 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.