Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.310	16.390	15.920	15.920	14.282	2,473,774
2024-07-22	16.490	16.580	16.160	16.300	14.623	1,787,135
2024-07-19	16.260	16.560	16.220	16.510	14.812	2,084,585
2024-07-18	16.220	16.460	15.960	16.380	14.695	2,384,353
2024-07-17	16.510	16.590	16.110	16.200	14.533	3,029,652
2024-07-16	16.680	16.830	16.430	16.530	14.830	2,279,612
2024-07-15	16.960	17.060	16.590	16.830	15.099	2,155,100
2024-07-12	17.430	17.480	16.970	17.090	15.332	1,709,400
2024-07-11	17.180	17.560	17.110	17.420	15.628	2,731,609
2024-07-10	17.130	17.250	16.930	16.960	15.215	2,040,758
2024-07-09	16.900	17.180	16.460	17.110	15.350	2,827,601
2024-07-08	17.180	17.260	16.720	16.770	15.045	2,056,559
2024-07-05	17.250	17.280	16.790	17.160	15.395	2,309,905
2024-07-04	17.460	17.770	17.190	17.250	15.475	2,028,239
2024-07-03	17.720	17.920	17.440	17.520	15.718	2,776,216
2024-07-02	18.460	18.460	17.800	17.870	16.032	3,384,540
2024-07-01	18.190	18.660	18.050	18.480	16.579	2,191,837
2024-06-28	17.900	18.360	17.830	18.240	16.364	2,222,077
2024-06-27	18.360	18.430	17.890	17.900	16.059	2,474,190
2024-06-26	18.230	18.480	18.090	18.480	16.579	2,707,680
2024-06-25	17.800	18.630	17.800	18.240	16.364	4,001,786
2024-06-24	18.510	18.550	17.720	17.800	15.969	2,875,524
2024-06-21	18.420	18.670	18.280	18.420	16.525	2,671,956
2024-06-20	19.400	19.510	18.960	19.020	16.525	2,518,298
2024-06-19	19.530	19.680	19.330	19.410	16.864	2,367,456
2024-06-18	19.540	19.740	19.450	19.600	17.029	2,249,972
2024-06-17	19.770	19.920	19.480	19.570	17.003	2,074,296
2024-06-14	19.910	19.970	19.710	19.840	17.238	1,475,732
2024-06-13	20.140	20.160	19.840	19.920	17.307	1,710,723
2024-06-12	19.800	20.300	19.770	20.080	17.446	1,965,415
2024-06-11	19.740	20.060	19.700	19.830	17.229	2,161,709
2024-06-07	20.090	20.250	19.880	19.930	17.316	2,580,987
2024-06-06	20.280	20.410	19.870	19.990	17.368	3,554,822
2024-06-05	20.970	21.060	20.310	20.340	17.672	3,767,519
2024-06-04	20.740	21.050	20.590	20.950	18.202	2,633,968
2024-06-03	21.290	21.480	20.740	20.920	18.176	2,556,992
2024-05-31	21.060	21.420	20.930	21.340	18.541	2,867,078
2024-05-30	20.960	21.230	20.800	21.060	18.297	1,653,118
2024-05-29	21.070	21.350	20.820	20.980	18.228	2,560,148
2024-05-28	21.300	21.460	20.970	21.080	18.315	2,793,902
2024-05-27	21.020	21.510	20.990	21.500	18.680	2,236,740
2024-05-24	21.620	21.650	21.130	21.190	18.410	2,368,216
2024-05-23	22.180	22.180	21.500	21.560	18.732	3,663,120
2024-05-22	22.030	22.380	21.880	22.180	19.271	2,725,804
2024-05-21	22.220	22.310	21.920	22.020	19.132	2,663,100
2024-05-20	21.850	22.460	21.600	22.320	19.392	4,252,769
2024-05-17	21.990	21.990	21.310	21.650	18.810	3,352,348
2024-05-16	22.040	22.400	21.780	22.000	19.114	3,551,819
2024-05-15	21.800	22.260	21.670	22.050	19.158	3,935,912
2024-05-14	21.610	21.800	21.350	21.800	18.940	3,336,633
2024-05-13	21.900	21.970	21.450	21.620	18.784	3,228,775
2024-05-10	21.700	21.770	21.470	21.570	18.741	2,307,458
2024-05-09	21.600	21.990	21.570	21.690	18.845	3,504,382
2024-05-08	22.150	22.150	21.500	21.560	18.732	3,382,796
2024-05-07	22.000	22.430	21.880	22.160	19.253	6,127,844
2024-05-06	21.900	22.110	21.530	21.980	19.097	4,691,415
2024-04-30	21.270	21.790	21.000	21.670	18.827	5,863,338
2024-04-29	20.770	21.290	20.330	21.170	18.393	6,690,655
2024-04-26	20.820	20.960	19.560	20.470	17.785	8,851,683
2024-04-25	20.750	21.100	20.750	20.900	18.158	2,013,642

← NewerPage 10 of 21 · 1,215 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.