Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.320	17.470	17.000	17.010	14.779	2,247,295
2024-01-18	17.390	17.540	16.920	17.380	15.100	4,191,509
2024-01-17	18.030	18.180	17.540	17.570	15.265	3,435,718
2024-01-16	17.850	18.190	17.700	18.100	15.726	3,839,862
2024-01-15	17.880	18.110	17.640	17.870	15.526	2,567,414
2024-01-12	17.760	18.030	17.610	17.890	15.543	3,232,139
2024-01-11	17.470	17.920	17.420	17.810	15.474	2,938,592
2024-01-10	17.700	17.760	17.320	17.550	15.248	3,450,332
2024-01-09	17.000	17.700	16.960	17.680	15.361	4,030,562
2024-01-08	17.340	17.500	16.970	17.030	14.796	2,635,765
2024-01-05	17.500	17.760	17.230	17.310	15.039	1,888,662
2024-01-04	17.620	17.640	17.330	17.470	15.178	1,926,893
2024-01-03	17.720	17.740	17.480	17.620	15.309	2,327,172
2024-01-02	17.740	17.890	17.590	17.760	15.430	2,778,096
2023-12-29	17.400	17.770	17.320	17.740	15.413	3,215,072
2023-12-28	17.160	17.450	17.120	17.380	15.100	2,468,030
2023-12-27	16.600	17.200	16.550	17.180	14.926	2,912,193
2023-12-26	16.950	17.040	16.640	16.730	14.535	1,878,760
2023-12-25	17.000	17.110	16.810	16.970	14.744	1,871,124
2023-12-22	17.100	17.250	16.910	16.990	14.761	2,059,758
2023-12-21	17.130	17.250	16.750	17.100	14.857	2,522,826
2023-12-20	17.370	17.460	17.110	17.130	14.883	2,725,315
2023-12-19	16.950	17.390	16.820	17.360	15.083	3,288,785
2023-12-18	17.190	17.360	16.820	17.000	14.770	3,134,922
2023-12-15	17.270	17.370	17.050	17.150	14.900	2,962,352
2023-12-14	17.360	17.620	17.200	17.240	14.979	3,354,700
2023-12-13	17.350	17.720	17.130	17.370	15.092	4,621,559
2023-12-12	17.180	17.650	17.060	17.340	15.065	3,552,436
2023-12-11	16.880	17.330	16.650	17.230	14.970	3,473,209
2023-12-08	17.080	17.230	16.930	16.960	14.735	2,685,254
2023-12-07	17.140	17.400	17.020	17.070	14.831	3,114,263
2023-12-06	17.130	17.430	17.020	17.140	14.892	2,217,561
2023-12-05	17.370	17.390	17.060	17.060	14.822	2,384,796
2023-12-04	17.500	17.610	17.370	17.410	15.126	2,179,416
2023-12-01	17.740	17.740	17.360	17.530	15.231	3,044,774
2023-11-30	17.940	18.010	17.550	17.720	15.396	2,577,900
2023-11-29	17.950	18.220	17.820	17.970	15.613	2,715,484
2023-11-28	17.710	17.950	17.620	17.920	15.569	2,943,375
2023-11-27	17.640	17.810	17.510	17.710	15.387	3,453,598
2023-11-24	18.150	18.160	17.530	17.750	15.422	4,495,152
2023-11-23	17.620	18.290	17.620	18.190	15.804	3,435,549
2023-11-22	18.150	18.170	17.660	17.660	15.343	3,308,414
2023-11-21	18.440	18.480	18.040	18.100	15.726	3,676,060
2023-11-20	18.090	18.360	17.880	18.250	15.856	5,078,516
2023-11-17	17.770	18.000	17.710	17.980	15.622	2,459,975
2023-11-16	18.150	18.150	17.790	17.800	15.465	3,210,474
2023-11-15	18.110	18.180	17.900	18.180	15.795	3,628,740
2023-11-14	17.990	18.060	17.820	18.000	15.639	2,218,660
2023-11-13	18.000	18.150	17.910	17.990	15.630	2,954,146
2023-11-10	18.020	18.150	17.870	18.100	15.726	2,431,123
2023-11-09	18.180	18.310	18.070	18.150	15.769	3,008,177
2023-11-08	18.270	18.320	18.030	18.150	15.769	2,847,765
2023-11-07	18.140	18.400	18.030	18.320	15.917	2,739,354
2023-11-06	18.040	18.280	17.810	18.240	15.847	4,399,880
2023-11-03	17.630	18.150	17.570	18.000	15.639	5,023,564
2023-11-02	18.000	18.130	17.420	17.450	15.161	4,019,092
2023-11-01	18.090	18.270	17.860	18.000	15.639	3,489,595
2023-10-31	18.590	18.780	17.940	18.040	15.674	7,052,426
2023-10-30	17.650	18.480	17.550	18.450	16.030	8,826,676
2023-10-27	17.190	17.530	16.910	17.480	15.187	4,183,100

← NewerPage 12 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.