Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.030	17.240	16.800	17.190	14.935	3,262,224
2023-10-25	17.250	17.600	17.070	17.120	14.874	3,122,700
2023-10-24	17.000	17.280	16.860	17.180	14.926	2,826,714
2023-10-23	17.350	17.370	16.930	17.040	14.805	3,029,688
2023-10-20	17.360	17.590	17.230	17.320	15.048	2,162,521
2023-10-19	17.590	17.690	17.410	17.450	15.161	1,783,981
2023-10-18	17.740	17.770	17.460	17.550	15.248	2,257,258
2023-10-17	17.970	17.990	17.610	17.830	15.491	1,990,062
2023-10-16	18.300	18.310	17.760	17.880	15.535	3,235,310
2023-10-13	18.410	18.490	18.120	18.180	15.795	2,325,206
2023-10-12	18.490	18.590	18.210	18.340	15.934	2,832,234
2023-10-11	18.730	18.820	17.810	18.420	16.004	4,514,301
2023-10-10	19.600	19.600	19.240	19.340	16.282	4,437,822
2023-10-09	19.680	19.900	19.550	19.620	16.518	3,508,639
2023-09-28	19.720	19.930	19.500	19.600	16.501	3,184,654
2023-09-27	19.650	19.880	19.480	19.640	16.534	3,662,716
2023-09-26	19.300	19.700	19.210	19.450	16.374	3,777,087
2023-09-25	19.250	19.410	19.090	19.330	16.273	3,818,702
2023-09-22	18.760	19.360	18.760	19.250	16.206	5,765,423
2023-09-21	18.810	19.100	18.660	18.840	15.861	3,512,420
2023-09-20	18.950	19.160	18.740	18.800	15.827	3,327,805
2023-09-19	19.030	19.090	18.680	18.780	15.810	3,000,678
2023-09-18	19.050	19.240	18.910	19.100	16.080	3,742,250
2023-09-15	19.090	19.240	18.950	19.000	15.996	3,145,144
2023-09-14	19.230	19.400	19.000	19.090	16.071	3,420,156
2023-09-13	19.630	19.740	19.240	19.330	16.273	2,921,372
2023-09-12	19.800	19.830	19.570	19.680	16.568	3,869,025
2023-09-11	20.060	20.140	19.630	19.700	16.585	4,314,690
2023-09-08	19.980	20.330	19.860	20.050	16.880	4,284,495
2023-09-07	20.660	20.670	20.000	20.040	16.871	4,972,995
2023-09-06	20.690	20.850	20.220	20.420	17.191	6,718,998
2023-09-05	20.800	21.070	20.590	20.760	17.477	6,240,620
2023-09-04	21.160	21.230	20.540	20.860	17.561	11,809,630
2023-09-01	20.290	21.470	20.160	21.190	17.839	17,606,301
2023-08-31	19.490	20.430	19.350	20.140	16.955	21,620,490
2023-08-30	20.540	20.540	19.450	19.750	16.627	28,849,100
2023-08-29	17.930	18.670	17.930	18.670	15.718	6,920,519
2023-08-28	17.130	17.300	16.730	16.970	14.287	4,808,519
2023-08-25	16.660	16.740	16.230	16.310	13.731	1,819,140
2023-08-24	16.900	17.060	16.660	16.660	14.026	1,885,457
2023-08-23	17.220	17.220	16.810	16.880	14.211	2,038,940
2023-08-22	17.310	17.390	16.720	17.230	14.505	3,056,782
2023-08-21	17.310	17.560	17.100	17.150	14.438	2,222,680
2023-08-18	17.510	17.730	17.360	17.390	14.640	2,447,788
2023-08-17	17.170	17.560	16.970	17.510	14.741	3,006,440
2023-08-16	17.500	17.510	17.170	17.170	14.455	1,969,007
2023-08-15	17.860	17.860	17.300	17.450	14.691	2,242,400
2023-08-14	18.080	18.130	17.510	17.800	14.985	2,513,120
2023-08-11	18.400	18.700	18.090	18.100	15.238	2,490,540
2023-08-10	18.320	18.540	18.140	18.440	15.524	2,384,100
2023-08-09	18.770	18.860	18.360	18.430	15.516	3,110,708
2023-08-08	18.700	18.940	18.610	18.770	15.802	3,172,903
2023-08-07	18.800	19.210	18.620	18.980	15.979	5,500,140
2023-08-04	18.770	19.150	18.750	18.830	15.852	3,807,809
2023-08-03	18.990	19.150	18.610	18.910	15.920	4,871,954
2023-08-02	18.700	19.330	18.530	18.910	15.920	7,997,747
2023-08-01	18.280	18.900	18.280	18.860	15.878	10,763,200
2023-07-31	17.320	19.110	17.320	18.530	15.600	17,292,680
2023-07-28	16.900	17.470	16.810	17.370	14.623	4,628,636
2023-07-27	17.360	17.520	16.800	16.830	14.169	4,799,615

← NewerPage 13 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.