Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	21.080	21.120	20.800	20.950	18.202	2,407,245
2024-04-23	20.980	21.150	20.780	21.040	18.280	2,312,011
2024-04-22	21.240	21.460	20.870	21.100	18.332	3,369,731
2024-04-19	21.230	21.320	20.760	21.150	18.376	2,650,550
2024-04-18	20.880	21.490	20.650	21.200	18.419	4,838,499
2024-04-17	20.580	20.970	20.400	20.890	18.150	5,127,253
2024-04-16	21.400	21.440	20.170	20.380	17.707	7,635,380
2024-04-15	21.100	21.590	20.980	21.350	18.549	3,578,102
2024-04-12	20.950	21.740	20.940	21.370	18.567	4,749,244
2024-04-11	20.150	21.600	20.120	20.960	18.211	4,523,376
2024-04-10	20.970	21.150	20.330	20.400	17.724	2,180,359
2024-04-09	20.450	20.810	20.310	20.630	17.924	2,608,454
2024-04-08	20.450	20.980	20.410	20.520	17.828	4,425,396
2024-04-03	21.000	21.150	20.400	20.570	17.872	5,436,045
2024-04-02	19.980	21.950	19.960	21.180	18.402	11,518,140
2024-04-01	19.450	20.200	19.450	20.100	17.463	5,346,404
2024-03-29	18.690	19.630	18.630	19.500	16.942	3,721,802
2024-03-28	18.400	18.880	18.360	18.710	16.256	2,487,294
2024-03-27	18.700	18.780	18.420	18.420	16.004	1,933,944
2024-03-26	18.500	18.800	18.300	18.750	16.291	3,450,604
2024-03-25	18.910	19.180	18.550	18.590	16.151	2,494,460
2024-03-22	19.010	19.120	18.760	18.870	16.395	2,650,420
2024-03-21	19.200	19.240	18.950	19.070	16.569	2,458,921
2024-03-20	19.290	19.340	19.040	19.200	16.681	3,065,975
2024-03-19	19.480	19.590	19.200	19.290	16.760	2,997,855
2024-03-18	19.160	19.650	19.080	19.550	16.986	5,917,167
2024-03-15	19.120	19.190	18.970	19.100	16.595	2,117,402
2024-03-14	19.090	19.240	18.930	19.140	16.629	3,027,484
2024-03-13	19.230	19.460	19.000	19.090	16.586	2,738,339
2024-03-12	19.140	19.340	18.970	19.240	16.716	3,171,220
2024-03-11	19.400	19.400	19.050	19.230	16.708	4,957,701
2024-03-08	18.830	19.450	18.720	19.440	16.890	4,783,289
2024-03-07	19.160	19.280	18.770	18.880	16.403	3,103,080
2024-03-06	18.590	19.200	18.590	19.050	16.551	4,308,967
2024-03-05	18.750	18.920	18.590	18.800	16.334	3,025,679
2024-03-04	18.950	19.300	18.820	18.930	16.447	4,620,152
2024-03-01	18.740	18.970	18.610	18.890	16.412	4,327,946
2024-02-29	17.830	18.700	17.830	18.690	16.238	4,342,297
2024-02-28	18.780	18.900	17.910	17.930	15.578	5,999,462
2024-02-27	18.700	18.800	18.160	18.800	16.334	5,024,473
2024-02-26	18.230	19.300	18.150	18.790	16.325	8,492,965
2024-02-23	17.960	17.980	17.580	17.910	15.561	3,428,590
2024-02-22	17.640	18.010	17.570	17.960	15.604	3,309,947
2024-02-21	17.630	18.100	17.280	17.650	15.335	3,800,698
2024-02-20	17.420	17.680	17.200	17.610	15.300	2,696,741
2024-02-19	17.400	17.680	17.180	17.600	15.291	4,495,827
2024-02-08	16.510	17.400	16.380	17.380	15.100	5,590,504
2024-02-07	16.430	17.020	16.260	16.500	14.336	3,523,419
2024-02-06	16.400	16.880	15.260	16.480	14.318	4,788,762
2024-02-05	15.870	16.480	14.800	15.730	13.667	5,076,238
2024-02-02	15.880	16.280	15.080	15.710	13.649	3,368,302
2024-02-01	16.040	16.400	15.810	15.900	13.814	2,796,943
2024-01-31	16.380	16.720	16.040	16.110	13.997	3,052,002
2024-01-30	16.950	17.020	16.400	16.460	14.301	2,245,029
2024-01-29	17.390	17.400	16.950	17.100	14.857	1,897,906
2024-01-26	17.290	17.530	17.230	17.290	15.022	2,354,628
2024-01-25	17.080	17.430	16.860	17.220	14.961	2,367,383
2024-01-24	16.880	17.150	16.550	17.080	14.840	3,558,184
2024-01-23	16.200	16.870	15.760	16.700	14.509	3,793,623
2024-01-22	17.080	17.080	16.060	16.100	13.988	3,875,686

← NewerPage 11 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.