Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.310 | 3.470 | 3.240 | 3.270 | 3.270 | 11,310,600 |
| 2025-01-20 | 3.260 | 3.310 | 3.160 | 3.310 | 3.310 | 10,437,062 |
| 2025-01-17 | 3.180 | 3.280 | 3.130 | 3.150 | 3.150 | 5,520,470 |
| 2025-01-16 | 3.150 | 3.220 | 3.140 | 3.180 | 3.180 | 8,868,237 |
| 2025-01-15 | 3.070 | 3.200 | 3.040 | 3.200 | 3.200 | 15,166,176 |
| 2025-01-14 | 2.980 | 3.080 | 2.950 | 3.050 | 3.050 | 4,304,040 |
| 2025-01-13 | 3.010 | 3.050 | 2.920 | 2.980 | 2.980 | 5,945,200 |
| 2025-01-10 | 3.100 | 3.140 | 3.040 | 3.070 | 3.070 | 6,007,841 |
| 2025-01-09 | 2.960 | 3.120 | 2.960 | 3.100 | 3.100 | 7,226,427 |
| 2025-01-08 | 3.050 | 3.070 | 2.960 | 2.980 | 2.980 | 9,937,400 |
| 2025-01-07 | 2.840 | 3.020 | 2.840 | 3.020 | 3.020 | 12,713,534 |
| 2025-01-06 | 2.850 | 2.970 | 2.830 | 2.880 | 2.880 | 9,078,200 |
| 2025-01-03 | 2.800 | 2.860 | 2.800 | 2.830 | 2.830 | 3,199,700 |
| 2025-01-02 | 2.820 | 2.880 | 2.790 | 2.800 | 2.800 | 5,441,569 |
| 2024-12-31 | 2.780 | 2.920 | 2.780 | 2.900 | 2.900 | 6,974,343 |
| 2024-12-30 | 2.880 | 2.900 | 2.780 | 2.780 | 2.780 | 4,839,244 |
| 2024-12-27 | 2.820 | 2.950 | 2.780 | 2.880 | 2.880 | 5,916,040 |
| 2024-12-26 | 2.800 | 2.830 | 2.780 | 2.820 | 2.820 | 2,219,504 |
| 2024-12-25 | 2.840 | 2.860 | 2.780 | 2.800 | 2.800 | 2,812,690 |
| 2024-12-24 | 2.920 | 2.940 | 2.790 | 2.840 | 2.840 | 3,889,200 |
| 2024-12-23 | 2.970 | 2.980 | 2.870 | 2.890 | 2.890 | 5,719,286 |
| 2024-12-20 | 2.950 | 3.060 | 2.940 | 3.000 | 3.000 | 6,767,900 |
| 2024-12-19 | 2.940 | 3.000 | 2.890 | 2.970 | 2.970 | 4,127,856 |
| 2024-12-18 | 2.970 | 3.010 | 2.930 | 2.960 | 2.960 | 4,292,356 |
| 2024-12-17 | 3.050 | 3.070 | 2.950 | 2.970 | 2.970 | 5,343,225 |
| 2024-12-16 | 3.080 | 3.180 | 3.060 | 3.070 | 3.070 | 7,731,700 |
| 2024-12-13 | 3.180 | 3.180 | 3.040 | 3.070 | 3.070 | 9,494,415 |
| 2024-12-12 | 3.200 | 3.210 | 3.100 | 3.180 | 3.180 | 6,753,800 |
| 2024-12-11 | 3.250 | 3.250 | 3.160 | 3.190 | 3.190 | 4,253,700 |
| 2024-12-10 | 3.250 | 3.320 | 3.130 | 3.210 | 3.210 | 10,515,126 |
| 2024-12-09 | 3.080 | 3.200 | 3.060 | 3.200 | 3.200 | 14,776,832 |
| 2024-12-06 | 2.890 | 3.050 | 2.870 | 3.050 | 3.050 | 10,628,392 |
| 2024-12-05 | 2.950 | 2.980 | 2.880 | 2.900 | 2.900 | 6,956,850 |
| 2024-12-04 | 3.040 | 3.040 | 2.930 | 2.950 | 2.950 | 5,496,790 |
| 2024-12-03 | 3.010 | 3.090 | 2.960 | 3.040 | 3.040 | 6,300,572 |
| 2024-12-02 | 2.980 | 3.060 | 2.970 | 3.010 | 3.010 | 7,321,895 |
| 2024-11-29 | 3.010 | 3.040 | 2.890 | 2.980 | 2.980 | 6,928,563 |
| 2024-11-28 | 3.120 | 3.180 | 2.980 | 3.000 | 3.000 | 11,701,295 |
| 2024-11-27 | 3.160 | 3.170 | 3.060 | 3.140 | 3.140 | 5,013,460 |
| 2024-11-26 | 3.180 | 3.240 | 3.080 | 3.160 | 3.160 | 6,124,572 |
| 2024-11-25 | 3.390 | 3.480 | 3.160 | 3.210 | 3.210 | 13,178,297 |
| 2024-11-22 | 3.180 | 3.330 | 3.150 | 3.330 | 3.330 | 8,625,538 |
| 2024-11-21 | 3.230 | 3.230 | 3.110 | 3.170 | 3.170 | 6,138,000 |
| 2024-11-20 | 3.190 | 3.320 | 3.160 | 3.190 | 3.190 | 7,951,571 |
| 2024-11-19 | 3.250 | 3.370 | 3.140 | 3.200 | 3.200 | 16,453,609 |
| 2024-11-18 | 3.350 | 3.570 | 3.300 | 3.300 | 3.300 | 18,416,283 |
| 2024-11-15 | 3.590 | 3.590 | 3.380 | 3.470 | 3.470 | 32,486,156 |
| 2024-11-14 | 3.380 | 3.420 | 3.350 | 3.420 | 3.420 | 4,147,686 |
| 2024-11-13 | 3.110 | 3.260 | 3.100 | 3.260 | 3.260 | 10,786,712 |
| 2024-11-12 | 2.890 | 3.100 | 2.890 | 3.100 | 3.100 | 17,959,794 |
| 2024-11-11 | 2.920 | 3.070 | 2.840 | 2.950 | 2.950 | 19,731,818 |
| 2024-11-08 | 2.850 | 2.940 | 2.780 | 2.920 | 2.920 | 15,268,825 |
| 2024-11-07 | 2.730 | 2.840 | 2.680 | 2.800 | 2.800 | 8,938,498 |
| 2024-11-06 | 2.890 | 2.960 | 2.790 | 2.790 | 2.790 | 13,868,940 |
| 2024-11-05 | 2.880 | 3.000 | 2.880 | 2.940 | 2.940 | 7,223,077 |
| 2024-11-04 | 2.840 | 3.020 | 2.800 | 2.870 | 2.870 | 11,622,916 |
| 2024-11-01 | 3.200 | 3.200 | 2.950 | 2.950 | 2.950 | 19,523,536 |
| 2024-10-31 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 23,039,129 |
| 2024-10-30 | 2.780 | 2.950 | 2.760 | 2.950 | 2.950 | 7,557,477 |
| 2024-10-29 | 2.980 | 3.060 | 2.800 | 2.810 | 2.810 | 31,648,567 |
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.