Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.880 | 6.050 | 5.840 | 6.050 | 6.050 | 16,975,644 |
| 2025-04-23 | 5.740 | 5.780 | 5.580 | 5.760 | 5.760 | 8,526,628 |
| 2025-04-22 | 5.750 | 5.920 | 5.570 | 5.720 | 5.720 | 16,267,730 |
| 2025-04-21 | 5.800 | 5.920 | 5.400 | 5.710 | 5.710 | 22,851,514 |
| 2025-04-18 | 5.490 | 5.640 | 5.400 | 5.640 | 5.640 | 8,989,710 |
| 2025-04-17 | 5.160 | 5.370 | 5.160 | 5.370 | 5.370 | 3,819,359 |
| 2025-04-16 | 5.520 | 5.520 | 5.000 | 5.110 | 5.110 | 29,341,286 |
| 2025-04-15 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 988,425 |
| 2025-04-14 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 325,421 |
| 2025-04-11 | 4.540 | 4.770 | 4.480 | 4.770 | 4.770 | 4,342,122 |
| 2025-04-10 | 4.350 | 4.540 | 4.350 | 4.540 | 4.540 | 11,024,173 |
| 2025-04-09 | 4.210 | 4.450 | 4.210 | 4.320 | 4.320 | 13,452,342 |
| 2025-04-08 | 4.480 | 4.700 | 4.430 | 4.430 | 4.430 | 8,171,076 |
| 2025-04-07 | 4.660 | 4.880 | 4.660 | 4.660 | 4.660 | 11,808,484 |
| 2025-04-03 | 4.950 | 5.030 | 4.690 | 4.900 | 4.900 | 19,271,535 |
| 2025-04-02 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 12,166,988 |
| 2025-04-01 | 4.570 | 4.710 | 4.570 | 4.570 | 4.570 | 24,771,691 |
| 2025-03-31 | 4.650 | 5.130 | 4.650 | 4.810 | 4.810 | 40,248,359 |
| 2025-03-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1,150,400 |
| 2025-03-27 | 5.690 | 5.690 | 5.150 | 5.150 | 5.150 | 23,625,903 |
| 2025-03-26 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,256,951 |
| 2025-03-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 782,576 |
| 2025-03-24 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 3,712,126 |
| 2025-03-21 | 4.640 | 4.680 | 4.600 | 4.680 | 4.680 | 6,183,314 |
| 2025-03-20 | 4.320 | 4.460 | 4.300 | 4.460 | 4.460 | 15,246,761 |
| 2025-03-19 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 12,207,589 |
| 2025-03-18 | 4.020 | 4.050 | 3.830 | 4.050 | 4.050 | 19,407,780 |
| 2025-03-17 | 3.680 | 3.860 | 3.620 | 3.860 | 3.860 | 4,265,950 |
| 2025-03-14 | 3.700 | 3.740 | 3.460 | 3.680 | 3.680 | 17,765,696 |
| 2025-03-13 | 3.380 | 3.560 | 3.380 | 3.560 | 3.560 | 7,575,378 |
| 2025-03-12 | 3.220 | 3.400 | 3.210 | 3.390 | 3.390 | 8,346,344 |
| 2025-03-11 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,103,822 |
| 2025-03-10 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 2,256,100 |
| 2025-03-07 | 3.250 | 3.270 | 3.200 | 3.210 | 3.210 | 2,785,800 |
| 2025-03-06 | 3.260 | 3.300 | 3.230 | 3.250 | 3.250 | 3,807,722 |
| 2025-03-05 | 3.290 | 3.330 | 3.240 | 3.280 | 3.280 | 4,079,180 |
| 2025-03-04 | 3.190 | 3.270 | 3.180 | 3.270 | 3.270 | 2,977,904 |
| 2025-03-03 | 3.230 | 3.280 | 3.180 | 3.200 | 3.200 | 3,255,000 |
| 2025-02-28 | 3.310 | 3.310 | 3.190 | 3.270 | 3.270 | 5,500,342 |
| 2025-02-27 | 3.200 | 3.340 | 3.200 | 3.300 | 3.300 | 6,261,563 |
| 2025-02-26 | 3.210 | 3.280 | 3.200 | 3.230 | 3.230 | 5,261,000 |
| 2025-02-25 | 3.120 | 3.260 | 3.100 | 3.210 | 3.210 | 9,803,450 |
| 2025-02-24 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 7,688,162 |
| 2025-02-21 | 3.120 | 3.140 | 3.030 | 3.080 | 3.080 | 6,601,606 |
| 2025-02-20 | 3.060 | 3.150 | 3.030 | 3.120 | 3.120 | 4,310,710 |
| 2025-02-19 | 3.060 | 3.100 | 3.050 | 3.050 | 3.050 | 5,019,816 |
| 2025-02-18 | 3.120 | 3.180 | 3.050 | 3.060 | 3.060 | 4,260,063 |
| 2025-02-17 | 3.080 | 3.170 | 3.030 | 3.150 | 3.150 | 7,337,378 |
| 2025-02-14 | 3.090 | 3.140 | 3.050 | 3.080 | 3.080 | 4,837,381 |
| 2025-02-13 | 3.180 | 3.200 | 3.080 | 3.090 | 3.090 | 7,485,416 |
| 2025-02-12 | 3.160 | 3.280 | 3.120 | 3.190 | 3.190 | 8,395,410 |
| 2025-02-11 | 3.180 | 3.250 | 3.160 | 3.170 | 3.170 | 5,378,505 |
| 2025-02-10 | 3.210 | 3.250 | 3.180 | 3.220 | 3.220 | 3,509,557 |
| 2025-02-07 | 3.210 | 3.260 | 3.180 | 3.210 | 3.210 | 4,776,958 |
| 2025-02-06 | 3.210 | 3.240 | 3.150 | 3.230 | 3.230 | 4,715,050 |
| 2025-02-05 | 3.340 | 3.340 | 3.180 | 3.200 | 3.200 | 4,859,772 |
| 2025-01-27 | 3.330 | 3.340 | 3.250 | 3.280 | 3.280 | 2,674,000 |
| 2025-01-24 | 3.370 | 3.380 | 3.220 | 3.250 | 3.250 | 7,103,590 |
| 2025-01-23 | 3.280 | 3.410 | 3.270 | 3.390 | 3.390 | 4,693,300 |
| 2025-01-22 | 3.210 | 3.320 | 3.170 | 3.280 | 3.280 | 4,591,800 |
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.