Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.080 | 5.150 | 5.050 | 5.120 | 5.120 | 3,216,200 |
| 2025-07-22 | 5.010 | 5.090 | 5.010 | 5.050 | 5.050 | 1,829,009 |
| 2025-07-21 | 5.070 | 5.140 | 5.020 | 5.050 | 5.050 | 3,023,272 |
| 2025-07-18 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 1,799,367 |
| 2025-07-17 | 5.150 | 5.150 | 5.040 | 5.090 | 5.090 | 1,682,800 |
| 2025-07-16 | 5.150 | 5.150 | 5.050 | 5.090 | 5.090 | 1,684,079 |
| 2025-07-15 | 5.010 | 5.170 | 5.000 | 5.100 | 5.100 | 3,371,900 |
| 2025-07-14 | 5.100 | 5.100 | 5.010 | 5.040 | 5.040 | 2,855,900 |
| 2025-07-11 | 5.080 | 5.100 | 5.050 | 5.090 | 5.090 | 1,605,047 |
| 2025-07-10 | 5.060 | 5.120 | 5.060 | 5.080 | 5.080 | 2,538,584 |
| 2025-07-09 | 5.160 | 5.200 | 5.070 | 5.080 | 5.080 | 4,178,700 |
| 2025-07-08 | 5.230 | 5.230 | 5.160 | 5.200 | 5.200 | 2,702,152 |
| 2025-07-07 | 5.210 | 5.260 | 5.190 | 5.230 | 5.230 | 1,713,300 |
| 2025-07-04 | 5.230 | 5.240 | 5.170 | 5.210 | 5.210 | 1,762,600 |
| 2025-07-03 | 5.240 | 5.240 | 5.180 | 5.230 | 5.230 | 2,166,466 |
| 2025-07-02 | 5.260 | 5.270 | 5.190 | 5.250 | 5.250 | 2,481,721 |
| 2025-07-01 | 5.270 | 5.280 | 5.190 | 5.200 | 5.200 | 2,831,500 |
| 2025-06-30 | 5.160 | 5.280 | 5.160 | 5.250 | 5.250 | 5,948,863 |
| 2025-06-27 | 5.020 | 5.160 | 5.020 | 5.100 | 5.100 | 3,859,687 |
| 2025-06-26 | 5.110 | 5.120 | 5.010 | 5.030 | 5.030 | 4,736,100 |
| 2025-06-25 | 5.130 | 5.220 | 5.050 | 5.110 | 5.110 | 5,655,381 |
| 2025-06-24 | 5.130 | 5.250 | 5.110 | 5.110 | 5.110 | 4,012,700 |
| 2025-06-23 | 5.180 | 5.240 | 5.090 | 5.200 | 5.200 | 3,093,500 |
| 2025-06-20 | 5.310 | 5.350 | 5.170 | 5.180 | 5.180 | 4,488,500 |
| 2025-06-19 | 5.580 | 5.600 | 5.390 | 5.390 | 5.390 | 7,582,969 |
| 2025-06-18 | 5.670 | 5.830 | 5.480 | 5.670 | 5.670 | 15,685,264 |
| 2025-06-17 | 5.240 | 5.550 | 5.240 | 5.550 | 5.550 | 4,712,699 |
| 2025-06-16 | 5.260 | 5.370 | 5.130 | 5.290 | 5.290 | 6,339,469 |
| 2025-06-13 | 5.160 | 5.280 | 5.120 | 5.260 | 5.260 | 5,208,874 |
| 2025-06-12 | 5.020 | 5.220 | 5.020 | 5.160 | 5.160 | 5,467,800 |
| 2025-06-11 | 5.160 | 5.190 | 5.060 | 5.090 | 5.090 | 4,042,170 |
| 2025-06-10 | 5.140 | 5.350 | 5.090 | 5.190 | 5.190 | 6,435,136 |
| 2025-06-09 | 5.170 | 5.170 | 5.060 | 5.130 | 5.130 | 3,259,726 |
| 2025-06-06 | 5.090 | 5.160 | 5.050 | 5.120 | 5.120 | 3,682,404 |
| 2025-06-05 | 5.010 | 5.100 | 4.960 | 5.060 | 5.060 | 4,301,866 |
| 2025-06-04 | 4.950 | 5.090 | 4.950 | 4.980 | 4.980 | 3,169,800 |
| 2025-06-03 | 5.090 | 5.150 | 4.950 | 5.000 | 5.000 | 5,102,400 |
| 2025-05-30 | 5.150 | 5.190 | 5.090 | 5.130 | 5.130 | 3,325,900 |
| 2025-05-29 | 5.130 | 5.320 | 5.130 | 5.130 | 5.130 | 6,814,030 |
| 2025-05-28 | 5.240 | 5.400 | 5.140 | 5.200 | 5.200 | 11,518,536 |
| 2025-05-27 | 4.990 | 5.230 | 4.990 | 5.230 | 5.230 | 12,872,372 |
| 2025-05-26 | 5.100 | 5.150 | 4.950 | 4.980 | 4.980 | 5,801,100 |
| 2025-05-23 | 5.160 | 5.210 | 5.040 | 5.090 | 5.090 | 7,676,840 |
| 2025-05-22 | 4.970 | 5.260 | 4.920 | 5.060 | 5.060 | 9,467,410 |
| 2025-05-21 | 5.100 | 5.180 | 4.870 | 5.030 | 5.030 | 12,269,660 |
| 2025-05-20 | 5.350 | 5.450 | 5.090 | 5.090 | 5.090 | 13,105,060 |
| 2025-05-19 | 5.400 | 5.600 | 5.250 | 5.360 | 5.360 | 8,841,500 |
| 2025-05-16 | 5.590 | 5.750 | 5.380 | 5.380 | 5.380 | 10,358,594 |
| 2025-05-15 | 5.670 | 5.870 | 5.440 | 5.660 | 5.660 | 15,100,997 |
| 2025-05-14 | 5.330 | 5.590 | 5.170 | 5.590 | 5.590 | 12,737,332 |
| 2025-05-13 | 5.500 | 5.510 | 5.060 | 5.320 | 5.320 | 21,286,692 |
| 2025-05-12 | 5.130 | 5.290 | 5.060 | 5.290 | 5.290 | 9,984,702 |
| 2025-05-09 | 4.630 | 5.040 | 4.610 | 5.040 | 5.040 | 21,259,811 |
| 2025-05-08 | 4.660 | 5.040 | 4.660 | 4.800 | 4.800 | 36,853,097 |
| 2025-05-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 5,094,000 |
| 2025-05-06 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,733,200 |
| 2025-04-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 2,997,800 |
| 2025-04-29 | 5.760 | 6.150 | 5.730 | 5.730 | 5.730 | 17,876,246 |
| 2025-04-28 | 6.480 | 6.610 | 6.030 | 6.030 | 6.030 | 23,806,475 |
| 2025-04-25 | 6.050 | 6.350 | 6.000 | 6.350 | 6.350 | 13,768,565 |
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.