Guangzhou KDT Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.200	18.650	18.120	18.300	18.300	3,968,462
2026-10-15	17.980	18.550	17.810	18.000	18.000	4,937,161
2026-10-14	18.710	18.810	18.100	18.200	18.200	4,540,651
2026-10-13	18.750	18.920	18.510	18.710	18.710	4,322,414
2026-10-12	19.360	19.440	18.780	18.830	18.830	5,629,360
2026-10-09	19.350	19.500	18.960	19.370	19.370	5,784,578
2026-10-08	19.260	19.980	19.170	19.450	19.450	7,999,658
2026-09-30	18.840	19.580	18.840	19.330	19.330	10,019,252
2026-09-29	18.350	18.930	18.270	18.780	18.780	4,979,777
2026-09-28	18.280	18.750	18.220	18.470	18.470	3,767,113
2026-09-24	18.600	18.750	18.290	18.320	18.320	2,842,263
2026-09-23	18.440	18.750	18.360	18.680	18.680	2,686,986
2026-09-22	18.470	18.580	18.300	18.430	18.430	1,740,100
2026-09-21	18.320	18.490	18.260	18.470	18.470	2,393,120
2026-09-18	17.950	18.560	17.950	18.320	18.320	4,058,689
2026-09-17	17.660	17.900	17.560	17.820	17.820	2,231,643
2026-09-16	17.720	17.770	17.390	17.660	17.660	2,324,900
2026-09-15	17.860	17.990	17.650	17.680	17.680	1,807,600
2026-09-14	17.720	17.980	17.600	17.850	17.850	2,088,380
2026-09-11	18.070	18.150	17.260	17.750	17.750	5,383,183
2026-09-10	18.470	18.620	18.160	18.160	18.160	2,013,600
2026-09-09	18.600	18.690	18.380	18.650	18.650	3,059,216
2026-09-08	19.080	19.150	18.770	18.910	18.610	4,046,968
2026-09-07	18.810	19.200	18.720	19.150	18.846	5,651,905
2026-09-04	18.690	19.080	18.580	18.750	18.453	4,513,455
2026-09-03	18.800	18.870	18.510	18.580	18.285	2,660,082
2026-09-02	18.910	18.910	18.440	18.530	18.236	4,420,489
2026-09-01	18.820	19.180	18.730	19.030	18.728	6,181,478
2026-08-31	18.790	19.260	18.670	18.830	18.531	7,014,999
2026-08-28	18.570	18.910	18.410	18.780	18.482	6,343,726
2026-08-27	18.000	19.040	17.410	18.550	18.256	12,526,022
2026-08-26	18.120	18.170	17.800	18.050	17.764	2,937,082
2026-08-25	17.680	18.080	17.520	18.000	17.714	2,932,786
2026-08-24	18.240	18.240	17.600	17.690	17.409	4,411,974
2026-08-21	18.300	18.300	17.950	18.200	17.911	2,256,367
2026-08-20	18.070	18.460	17.980	18.400	18.108	3,327,689
2026-08-19	18.500	18.570	17.840	17.970	17.685	3,807,450
2026-08-18	18.530	18.680	18.210	18.610	18.315	3,560,064
2026-08-17	18.180	18.500	18.040	18.490	18.197	2,557,240
2026-08-14	17.980	18.370	17.910	18.290	18.000	2,974,416
2026-08-13	18.450	18.540	18.000	18.080	17.793	3,512,713
2026-08-12	18.460	18.540	18.300	18.460	18.167	2,899,897
2026-08-11	18.750	18.750	18.320	18.410	18.118	4,167,298
2026-08-10	18.200	18.940	18.060	18.800	18.502	8,870,325
2026-08-07	18.020	18.210	17.930	18.100	17.813	3,774,253
2026-08-06	18.030	18.210	17.870	18.100	17.813	4,105,913
2026-08-05	17.880	18.250	17.800	18.030	17.744	5,731,806
2026-08-04	17.930	18.010	17.650	17.870	17.587	5,021,700
2026-08-03	17.640	18.000	17.420	17.930	17.646	5,168,740
2026-07-31	17.960	18.000	17.500	17.770	17.488	6,810,774
2026-07-30	18.000	18.020	17.410	17.700	17.419	13,027,440
2026-07-29	16.450	18.140	16.410	18.140	17.852	12,946,699
2026-07-28	16.220	16.580	16.200	16.490	16.228	4,473,969
2026-07-27	16.100	16.550	16.100	16.320	16.061	3,381,267
2026-07-24	16.480	16.480	16.080	16.150	15.894	3,684,916
2026-07-23	15.600	16.580	15.590	16.470	16.209	6,583,647
2026-07-22	16.050	16.050	15.580	15.600	15.353	5,137,105
2026-07-21	16.080	16.280	15.500	16.050	15.795	7,665,463
2026-07-20	16.370	16.390	15.920	15.970	15.717	7,140,943
2026-07-17	16.530	16.890	16.070	16.090	15.835	5,665,151

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 CNY
2026-05-27	0.6000 CNY
2025-10-22	0.3000 CNY
2025-06-13	0.4000 CNY
2024-10-18	0.3000 CNY
2024-06-21	0.6000 CNY
2023-10-11	0.6000 CNY
2023-06-01	0.4000 CNY
2022-06-23	0.7280 CNY
2021-06-03	0.8000 CNY
2020-06-02	0.6000 CNY
2019-05-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.