Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.100	18.100	17.290	17.340	14.598	4,211,860
2023-07-25	18.000	18.570	17.880	17.930	15.095	7,428,571
2023-07-24	17.440	17.510	17.180	17.400	14.649	1,957,840
2023-07-21	17.400	17.730	17.360	17.450	14.691	3,025,813
2023-07-20	18.010	18.090	17.480	17.480	14.716	4,092,680
2023-07-19	17.910	18.260	17.820	18.070	15.213	3,218,135
2023-07-18	17.960	18.380	17.860	17.960	15.120	3,903,592
2023-07-17	17.890	18.250	17.690	18.030	15.179	4,243,657
2023-07-14	17.760	18.030	17.670	17.890	15.061	2,955,756
2023-07-13	17.830	17.930	17.620	17.850	15.027	2,903,510
2023-07-12	18.300	18.350	17.740	17.780	14.968	3,922,014
2023-07-11	17.650	18.250	17.630	18.180	15.305	4,462,418
2023-07-10	17.970	18.030	17.530	17.650	14.859	4,226,632
2023-07-07	18.310	18.340	17.800	17.920	15.086	6,625,694
2023-07-06	18.510	18.620	18.230	18.310	15.415	5,277,312
2023-07-05	18.500	18.890	18.350	18.470	15.549	8,760,104
2023-07-04	19.140	19.390	18.920	19.080	16.063	6,666,097
2023-07-03	19.550	19.690	18.550	19.140	16.113	11,833,040
2023-06-30	19.690	19.780	19.230	19.660	16.551	11,779,020
2023-06-29	18.810	19.750	18.690	19.600	16.501	15,927,220
2023-06-28	18.870	19.030	18.180	19.030	16.021	8,470,690
2023-06-27	18.650	19.050	18.310	19.010	16.004	9,701,011
2023-06-26	18.830	19.330	18.610	18.780	15.810	8,955,182
2023-06-21	19.600	19.800	18.760	18.830	15.852	17,193,109
2023-06-20	19.390	20.050	18.970	20.050	16.880	20,473,211
2023-06-19	19.520	20.210	19.130	19.230	16.189	22,894,221
2023-06-16	18.070	19.720	18.020	19.720	16.602	21,459,641
2023-06-15	17.510	18.000	17.510	17.930	15.095	6,263,343
2023-06-14	17.300	17.920	17.300	17.590	14.809	4,557,435
2023-06-13	17.640	17.640	17.300	17.410	14.657	3,798,632
2023-06-12	16.720	17.630	16.380	17.510	14.741	7,541,205
2023-06-09	17.350	17.580	16.400	16.780	14.127	7,658,999
2023-06-08	16.600	16.720	16.370	16.650	14.017	2,862,934
2023-06-07	16.380	16.780	16.230	16.670	14.034	2,197,640
2023-06-06	16.740	16.810	16.230	16.240	13.672	3,138,036
2023-06-05	16.880	17.080	16.680	16.690	14.051	2,195,440
2023-06-02	16.680	16.940	16.670	16.880	14.211	2,154,420
2023-06-01	16.670	16.910	16.310	16.790	14.135	2,598,121
2023-05-31	17.390	17.440	16.790	16.920	13.908	3,533,678
2023-05-30	17.530	17.540	17.040	17.310	14.228	2,066,766
2023-05-29	17.840	17.960	17.270	17.420	14.319	3,393,861
2023-05-26	17.940	17.940	17.500	17.770	14.606	2,304,160
2023-05-25	18.020	18.100	17.630	17.830	14.656	3,573,354
2023-05-24	18.270	18.300	17.750	17.910	14.721	5,582,148
2023-05-23	18.250	18.550	18.080	18.500	15.206	6,560,496
2023-05-22	17.810	18.280	17.650	18.220	14.976	5,009,958
2023-05-19	17.610	17.900	17.480	17.810	14.639	3,357,581
2023-05-18	17.450	17.950	17.300	17.610	14.475	2,745,248
2023-05-17	17.350	17.500	17.030	17.460	14.352	2,849,077
2023-05-16	17.520	17.560	17.230	17.420	14.319	2,070,680
2023-05-15	17.220	17.480	17.110	17.360	14.269	2,081,360
2023-05-12	17.350	17.390	17.140	17.200	14.138	1,159,660
2023-05-11	17.430	17.580	17.250	17.350	14.261	1,502,558
2023-05-10	17.700	17.710	17.160	17.420	14.319	2,990,920
2023-05-09	17.710	17.900	17.440	17.740	14.582	3,491,850
2023-05-08	17.510	17.850	17.430	17.710	14.557	3,339,634
2023-05-05	17.590	17.700	17.320	17.610	14.475	3,861,704
2023-05-04	16.980	17.950	16.980	17.660	14.516	7,188,063
2023-04-28	16.440	16.660	16.380	16.600	13.645	2,027,169
2023-04-27	16.350	16.700	16.180	16.450	13.521	2,020,169

← NewerPage 14 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.