Suzhou Kelida Bldg & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.950 | 2.950 | 2.810 | 2.950 | 2.950 | 21,539,644 |
| 2024-10-25 | 2.810 | 2.810 | 2.550 | 2.810 | 2.810 | 38,404,083 |
| 2024-10-24 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 418,913 |
| 2024-10-23 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 477,430 |
| 2024-10-22 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 3,137,078 |
| 2024-10-21 | 2.180 | 2.310 | 2.180 | 2.310 | 2.310 | 11,435,677 |
| 2024-10-18 | 2.080 | 2.210 | 2.070 | 2.200 | 2.200 | 17,433,667 |
| 2024-10-17 | 2.010 | 2.100 | 1.980 | 2.100 | 2.100 | 16,210,135 |
| 2024-10-16 | 2.060 | 2.130 | 2.000 | 2.000 | 2.000 | 17,190,182 |
| 2024-10-15 | 2.060 | 2.200 | 2.040 | 2.100 | 2.100 | 19,813,970 |
| 2024-10-14 | 2.350 | 2.350 | 2.130 | 2.130 | 2.130 | 30,461,843 |
| 2024-10-11 | 2.150 | 2.240 | 2.130 | 2.240 | 2.240 | 10,545,563 |
| 2024-10-10 | 2.060 | 2.130 | 1.960 | 2.130 | 2.130 | 13,960,321 |
| 2024-10-09 | 1.980 | 2.060 | 1.930 | 2.030 | 2.030 | 23,302,381 |
| 2024-10-08 | 1.960 | 1.960 | 1.880 | 1.960 | 1.960 | 23,990,876 |
| 2024-09-30 | 1.830 | 1.900 | 1.820 | 1.870 | 1.870 | 20,881,380 |
| 2024-09-27 | 1.790 | 1.840 | 1.780 | 1.810 | 1.810 | 7,400,905 |
| 2024-09-26 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 8,053,667 |
| 2024-09-25 | 1.730 | 1.780 | 1.720 | 1.760 | 1.760 | 11,068,375 |
| 2024-09-24 | 1.690 | 1.750 | 1.680 | 1.730 | 1.730 | 9,447,000 |
| 2024-09-23 | 1.710 | 1.760 | 1.670 | 1.680 | 1.680 | 13,305,439 |
| 2024-09-20 | 1.700 | 1.740 | 1.660 | 1.740 | 1.740 | 17,704,323 |
| 2024-09-19 | 1.580 | 1.670 | 1.580 | 1.660 | 1.660 | 11,007,237 |
| 2024-09-18 | 1.580 | 1.590 | 1.530 | 1.590 | 1.590 | 6,290,920 |
| 2024-09-13 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 4,074,422 |
| 2024-09-12 | 1.640 | 1.650 | 1.610 | 1.620 | 1.620 | 4,436,400 |
| 2024-09-11 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 2,785,400 |
| 2024-09-10 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 3,317,770 |
| 2024-09-09 | 1.640 | 1.660 | 1.610 | 1.650 | 1.650 | 3,515,270 |
| 2024-09-06 | 1.690 | 1.690 | 1.620 | 1.650 | 1.650 | 6,170,910 |
| 2024-09-05 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 4,957,297 |
| 2024-09-04 | 1.760 | 1.760 | 1.670 | 1.670 | 1.670 | 11,665,910 |
| 2024-09-03 | 1.760 | 1.790 | 1.720 | 1.760 | 1.760 | 14,829,900 |
| 2024-09-02 | 1.670 | 1.750 | 1.650 | 1.750 | 1.750 | 19,957,457 |
| 2024-08-30 | 1.630 | 1.680 | 1.610 | 1.670 | 1.670 | 7,084,700 |
| 2024-08-29 | 1.640 | 1.650 | 1.610 | 1.650 | 1.650 | 5,038,664 |
| 2024-08-28 | 1.610 | 1.650 | 1.590 | 1.650 | 1.650 | 7,041,511 |
| 2024-08-27 | 1.570 | 1.620 | 1.570 | 1.620 | 1.620 | 6,853,600 |
| 2024-08-26 | 1.550 | 1.590 | 1.530 | 1.580 | 1.580 | 4,046,499 |
| 2024-08-23 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 2,394,921 |
| 2024-08-22 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 2,939,863 |
| 2024-08-21 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 1,712,163 |
| 2024-08-20 | 1.580 | 1.600 | 1.520 | 1.550 | 1.550 | 2,752,400 |
| 2024-08-19 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 2,803,000 |
| 2024-08-16 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 3,720,656 |
| 2024-08-15 | 1.630 | 1.650 | 1.600 | 1.620 | 1.620 | 3,866,800 |
| 2024-08-14 | 1.630 | 1.660 | 1.630 | 1.640 | 1.640 | 2,439,030 |
| 2024-08-13 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 2,544,800 |
| 2024-08-12 | 1.670 | 1.690 | 1.590 | 1.630 | 1.630 | 8,010,546 |
| 2024-08-09 | 1.680 | 1.750 | 1.660 | 1.670 | 1.670 | 9,303,900 |
| 2024-08-08 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 7,583,556 |
| 2024-08-07 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 4,154,493 |
| 2024-08-06 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 4,099,791 |
| 2024-08-05 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 5,064,635 |
| 2024-08-02 | 1.660 | 1.670 | 1.600 | 1.620 | 1.620 | 7,858,771 |
| 2024-08-01 | 1.670 | 1.700 | 1.660 | 1.670 | 1.670 | 7,691,656 |
| 2024-07-31 | 1.670 | 1.700 | 1.640 | 1.670 | 1.670 | 9,086,412 |
| 2024-07-30 | 1.640 | 1.700 | 1.630 | 1.670 | 1.670 | 9,531,600 |
| 2024-07-29 | 1.630 | 1.660 | 1.600 | 1.630 | 1.630 | 9,180,904 |
| 2024-07-26 | 1.660 | 1.700 | 1.620 | 1.650 | 1.650 | 11,938,400 |
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.