Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.830 | 6.020 | 5.710 | 6.020 | 6.020 | 9,273,390 |
| 2025-10-22 | 5.500 | 5.730 | 5.410 | 5.730 | 5.730 | 9,662,519 |
| 2025-10-21 | 5.360 | 5.480 | 5.260 | 5.460 | 5.460 | 4,427,806 |
| 2025-10-20 | 5.300 | 5.300 | 5.150 | 5.260 | 5.260 | 3,807,100 |
| 2025-10-17 | 5.350 | 5.470 | 5.200 | 5.200 | 5.200 | 5,504,952 |
| 2025-10-16 | 5.310 | 5.500 | 5.240 | 5.310 | 5.310 | 8,766,671 |
| 2025-10-15 | 5.110 | 5.350 | 5.070 | 5.310 | 5.310 | 6,854,956 |
| 2025-10-14 | 5.180 | 5.320 | 5.090 | 5.120 | 5.120 | 4,534,961 |
| 2025-10-13 | 4.950 | 5.170 | 4.890 | 5.160 | 5.160 | 8,502,247 |
| 2025-10-10 | 5.050 | 5.170 | 4.940 | 5.140 | 5.140 | 10,509,756 |
| 2025-10-09 | 5.080 | 5.120 | 4.860 | 4.920 | 4.920 | 11,108,722 |
| 2025-09-30 | 4.680 | 4.890 | 4.610 | 4.890 | 4.890 | 6,548,521 |
| 2025-09-29 | 4.590 | 4.740 | 4.510 | 4.660 | 4.660 | 6,189,420 |
| 2025-09-26 | 4.600 | 4.640 | 4.550 | 4.600 | 4.600 | 1,979,500 |
| 2025-09-25 | 4.710 | 4.720 | 4.590 | 4.610 | 4.610 | 2,331,600 |
| 2025-09-24 | 4.600 | 4.770 | 4.530 | 4.700 | 4.700 | 3,193,414 |
| 2025-09-23 | 4.490 | 4.630 | 4.410 | 4.600 | 4.600 | 3,443,356 |
| 2025-09-22 | 4.580 | 4.640 | 4.490 | 4.500 | 4.500 | 4,356,000 |
| 2025-09-19 | 4.570 | 4.670 | 4.510 | 4.620 | 4.620 | 3,560,400 |
| 2025-09-18 | 4.720 | 4.820 | 4.510 | 4.580 | 4.580 | 8,447,474 |
| 2025-09-17 | 4.650 | 4.800 | 4.570 | 4.740 | 4.740 | 11,722,904 |
| 2025-09-16 | 4.620 | 5.090 | 4.620 | 4.800 | 4.800 | 18,639,909 |
| 2025-09-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 235,000 |
| 2025-09-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,498,400 |
| 2025-09-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 583,500 |
| 2025-09-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 788,393 |
| 2025-09-09 | 4.890 | 4.890 | 4.880 | 4.890 | 4.890 | 1,984,256 |
| 2025-09-08 | 4.680 | 4.720 | 4.640 | 4.660 | 4.660 | 1,590,856 |
| 2025-09-05 | 4.740 | 4.740 | 4.600 | 4.680 | 4.680 | 2,438,524 |
| 2025-09-04 | 4.610 | 4.810 | 4.610 | 4.690 | 4.690 | 4,859,244 |
| 2025-09-03 | 4.630 | 4.660 | 4.460 | 4.600 | 4.600 | 4,653,645 |
| 2025-09-02 | 4.640 | 4.640 | 4.460 | 4.580 | 4.580 | 4,213,472 |
| 2025-09-01 | 4.810 | 4.920 | 4.600 | 4.660 | 4.660 | 6,852,009 |
| 2025-08-29 | 4.730 | 5.040 | 4.730 | 4.840 | 4.840 | 6,737,213 |
| 2025-08-28 | 4.710 | 4.900 | 4.710 | 4.800 | 4.800 | 5,088,786 |
| 2025-08-27 | 4.880 | 4.950 | 4.750 | 4.760 | 4.760 | 7,333,050 |
| 2025-08-26 | 4.560 | 4.740 | 4.470 | 4.740 | 4.740 | 5,482,101 |
| 2025-08-25 | 4.450 | 4.560 | 4.450 | 4.510 | 4.510 | 4,855,100 |
| 2025-08-22 | 4.430 | 4.480 | 4.410 | 4.450 | 4.450 | 2,407,856 |
| 2025-08-21 | 4.420 | 4.510 | 4.380 | 4.430 | 4.430 | 3,138,733 |
| 2025-08-20 | 4.450 | 4.450 | 4.320 | 4.400 | 4.400 | 4,304,450 |
| 2025-08-19 | 4.400 | 4.490 | 4.400 | 4.450 | 4.450 | 3,769,878 |
| 2025-08-18 | 4.430 | 4.530 | 4.400 | 4.420 | 4.420 | 6,276,137 |
| 2025-08-15 | 4.280 | 4.540 | 4.280 | 4.430 | 4.430 | 8,244,725 |
| 2025-08-14 | 4.320 | 4.400 | 4.240 | 4.320 | 4.320 | 5,863,655 |
| 2025-08-13 | 4.210 | 4.460 | 4.150 | 4.350 | 4.350 | 14,345,871 |
| 2025-08-12 | 4.430 | 4.490 | 4.270 | 4.280 | 4.280 | 10,622,429 |
| 2025-08-11 | 4.700 | 4.780 | 4.480 | 4.480 | 4.480 | 10,149,239 |
| 2025-08-08 | 4.900 | 4.900 | 4.710 | 4.720 | 4.720 | 5,248,700 |
| 2025-08-07 | 5.030 | 5.090 | 4.900 | 4.900 | 4.900 | 2,722,800 |
| 2025-08-06 | 5.100 | 5.150 | 4.970 | 5.000 | 5.000 | 4,785,093 |
| 2025-08-05 | 4.810 | 5.050 | 4.800 | 5.050 | 5.050 | 4,716,497 |
| 2025-08-04 | 4.770 | 4.830 | 4.710 | 4.810 | 4.810 | 2,278,487 |
| 2025-08-01 | 4.790 | 4.810 | 4.730 | 4.770 | 4.770 | 1,445,100 |
| 2025-07-31 | 4.890 | 4.970 | 4.760 | 4.790 | 4.790 | 2,496,054 |
| 2025-07-30 | 4.800 | 4.880 | 4.700 | 4.850 | 4.850 | 2,900,141 |
| 2025-07-29 | 4.920 | 4.930 | 4.710 | 4.780 | 4.780 | 4,742,158 |
| 2025-07-28 | 5.040 | 5.040 | 4.870 | 4.910 | 4.910 | 5,051,593 |
| 2025-07-25 | 5.050 | 5.100 | 5.040 | 5.060 | 5.060 | 1,752,300 |
| 2025-07-24 | 5.080 | 5.140 | 5.070 | 5.100 | 5.100 | 1,800,142 |
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.