Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.420 | 8.550 | 8.320 | 8.320 | 8.320 | 3,546,500 |
| 2026-01-16 | 8.820 | 9.070 | 8.760 | 8.760 | 8.760 | 7,452,887 |
| 2026-01-15 | 9.670 | 9.670 | 9.220 | 9.220 | 9.220 | 12,911,156 |
| 2026-01-14 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 343,254 |
| 2026-01-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 153,359 |
| 2026-01-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 490,055 |
| 2026-01-09 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-01-08 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-01-07 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-01-06 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-01-05 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2025-12-31 | 8.190 | 8.400 | 8.190 | 8.380 | 8.380 | 11,868,908 |
| 2025-12-30 | 8.370 | 8.620 | 8.210 | 8.620 | 8.620 | 13,031,451 |
| 2025-12-29 | 8.020 | 8.210 | 7.900 | 8.210 | 8.210 | 3,536,978 |
| 2025-12-26 | 7.890 | 8.030 | 7.810 | 7.820 | 7.820 | 3,395,880 |
| 2025-12-25 | 8.090 | 8.360 | 7.840 | 7.890 | 7.890 | 5,630,297 |
| 2025-12-24 | 7.990 | 8.060 | 7.650 | 8.020 | 8.020 | 7,876,496 |
| 2025-12-23 | 8.790 | 8.800 | 8.010 | 8.010 | 8.010 | 14,428,471 |
| 2025-12-22 | 8.170 | 8.430 | 8.170 | 8.430 | 8.430 | 7,626,086 |
| 2025-12-19 | 7.830 | 8.100 | 7.810 | 8.030 | 8.030 | 6,113,636 |
| 2025-12-18 | 7.580 | 7.950 | 7.560 | 7.850 | 7.850 | 5,597,581 |
| 2025-12-17 | 7.680 | 7.680 | 7.500 | 7.600 | 7.600 | 1,885,034 |
| 2025-12-16 | 7.520 | 7.580 | 7.370 | 7.530 | 7.530 | 1,907,280 |
| 2025-12-15 | 7.290 | 7.590 | 7.290 | 7.520 | 7.520 | 2,802,930 |
| 2025-12-12 | 7.020 | 7.450 | 7.020 | 7.280 | 7.280 | 1,295,807 |
| 2025-12-11 | 7.200 | 7.290 | 7.150 | 7.240 | 7.240 | 1,200,390 |
| 2025-12-10 | 7.120 | 7.290 | 7.120 | 7.180 | 7.180 | 1,638,138 |
| 2025-12-09 | 7.610 | 7.610 | 7.100 | 7.230 | 7.230 | 4,283,044 |
| 2025-12-08 | 7.570 | 7.690 | 7.380 | 7.470 | 7.470 | 3,233,100 |
| 2025-12-05 | 7.470 | 7.600 | 7.260 | 7.570 | 7.570 | 2,238,914 |
| 2025-12-04 | 7.730 | 7.790 | 7.450 | 7.450 | 7.450 | 4,512,150 |
| 2025-12-03 | 7.450 | 7.850 | 7.420 | 7.730 | 7.730 | 5,483,539 |
| 2025-12-02 | 7.470 | 7.740 | 7.440 | 7.500 | 7.500 | 8,310,112 |
| 2025-12-01 | 7.100 | 7.380 | 7.050 | 7.380 | 7.380 | 5,566,454 |
| 2025-11-28 | 6.950 | 7.140 | 6.950 | 7.030 | 7.030 | 2,508,900 |
| 2025-11-27 | 6.970 | 7.180 | 6.950 | 7.090 | 7.090 | 3,485,682 |
| 2025-11-26 | 7.060 | 7.300 | 6.940 | 7.000 | 7.000 | 5,476,524 |
| 2025-11-25 | 6.920 | 7.160 | 6.830 | 7.020 | 7.020 | 5,149,765 |
| 2025-11-24 | 6.880 | 7.080 | 6.660 | 6.830 | 6.830 | 8,397,774 |
| 2025-11-21 | 7.160 | 7.350 | 6.980 | 7.010 | 7.010 | 7,877,375 |
| 2025-11-20 | 7.160 | 7.610 | 7.110 | 7.170 | 7.170 | 7,631,460 |
| 2025-11-19 | 7.730 | 7.950 | 7.470 | 7.470 | 7.470 | 8,811,287 |
| 2025-11-18 | 7.670 | 7.920 | 7.420 | 7.860 | 7.860 | 8,995,969 |
| 2025-11-17 | 7.660 | 7.700 | 7.440 | 7.540 | 7.540 | 5,512,225 |
| 2025-11-14 | 7.680 | 7.800 | 7.380 | 7.650 | 7.650 | 7,740,484 |
| 2025-11-13 | 7.600 | 8.110 | 7.600 | 7.740 | 7.740 | 11,666,785 |
| 2025-11-12 | 7.510 | 7.830 | 7.480 | 7.730 | 7.730 | 15,905,706 |
| 2025-11-11 | 7.400 | 7.590 | 7.380 | 7.590 | 7.590 | 11,101,577 |
| 2025-11-10 | 7.100 | 7.230 | 6.890 | 7.230 | 7.230 | 13,411,370 |
| 2025-11-07 | 6.700 | 6.890 | 6.560 | 6.890 | 6.890 | 9,212,112 |
| 2025-11-06 | 6.820 | 6.830 | 6.250 | 6.560 | 6.560 | 13,722,093 |
| 2025-11-05 | 6.320 | 6.590 | 6.310 | 6.500 | 6.500 | 6,903,154 |
| 2025-11-04 | 6.520 | 6.740 | 6.410 | 6.480 | 6.480 | 9,181,038 |
| 2025-11-03 | 6.680 | 6.950 | 6.400 | 6.610 | 6.610 | 19,385,756 |
| 2025-10-31 | 6.070 | 6.620 | 6.070 | 6.620 | 6.620 | 13,117,515 |
| 2025-10-30 | 6.060 | 6.300 | 6.050 | 6.300 | 6.300 | 13,030,803 |
| 2025-10-29 | 5.910 | 6.190 | 5.910 | 6.000 | 6.000 | 18,119,611 |
| 2025-10-28 | 6.860 | 6.880 | 6.220 | 6.220 | 6.220 | 17,213,840 |
| 2025-10-27 | 6.330 | 6.550 | 6.330 | 6.550 | 6.550 | 5,282,123 |
| 2025-10-24 | 6.280 | 6.320 | 6.080 | 6.240 | 6.240 | 10,043,698 |
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.