Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.740	15.260	14.740	15.080	12.395	6,817,562
2023-01-31	14.710	14.910	14.690	14.730	12.108	3,363,028
2023-01-30	14.700	15.000	14.690	14.850	12.206	5,135,960
2023-01-20	14.580	14.950	14.410	14.600	12.001	5,397,192
2023-01-19	14.440	14.540	14.320	14.460	11.886	3,413,677
2023-01-18	14.430	14.580	14.250	14.440	11.869	4,737,595
2023-01-17	14.250	14.700	14.190	14.430	11.861	7,962,719
2023-01-16	14.000	14.300	13.930	14.080	11.573	5,378,969
2023-01-13	13.910	14.210	13.720	14.010	11.516	5,498,456
2023-01-12	13.920	14.000	13.700	13.920	11.442	4,373,486
2023-01-11	14.260	14.340	13.810	13.830	11.368	6,462,652
2023-01-10	14.030	14.350	13.980	14.280	11.738	9,372,064
2023-01-09	13.750	14.190	13.440	14.070	11.565	18,827,260
2023-01-06	12.960	14.190	12.900	13.740	11.294	20,885,070
2023-01-05	12.610	13.020	12.610	12.900	10.603	3,857,254
2023-01-04	12.620	12.690	12.500	12.650	10.398	2,316,699
2023-01-03	12.400	12.610	12.360	12.580	10.340	2,836,874
2022-12-30	12.190	12.390	12.160	12.330	10.135	2,193,694
2022-12-29	12.270	12.390	12.160	12.230	10.053	2,653,764
2022-12-28	12.700	12.710	12.170	12.240	10.061	3,606,933
2022-12-27	12.660	12.860	12.550	12.760	10.488	1,564,508
2022-12-26	12.390	12.610	12.390	12.570	10.332	1,455,776
2022-12-23	12.500	12.650	12.390	12.450	10.234	1,705,327
2022-12-22	12.810	12.810	12.510	12.520	10.291	1,740,250
2022-12-21	12.950	12.950	12.680	12.720	10.455	1,743,879
2022-12-20	12.810	12.950	12.740	12.900	10.603	1,387,045
2022-12-19	13.100	13.150	12.790	12.860	10.571	2,159,099
2022-12-16	13.330	13.330	13.080	13.100	10.768	1,934,960
2022-12-15	13.270	13.350	13.180	13.320	10.949	1,581,446
2022-12-14	13.400	13.550	13.170	13.260	10.899	2,224,315
2022-12-13	13.650	13.650	13.330	13.480	11.080	1,940,792
2022-12-12	13.440	13.660	13.400	13.600	11.179	2,224,808
2022-12-09	13.570	13.570	13.400	13.450	11.056	2,052,663
2022-12-08	13.730	13.790	13.470	13.520	11.113	3,597,504
2022-12-07	13.880	13.880	13.720	13.770	11.319	2,462,798
2022-12-06	13.720	14.130	13.620	13.940	11.458	4,463,976
2022-12-05	13.720	13.780	13.630	13.710	11.269	3,124,308
2022-12-02	13.580	13.760	13.560	13.640	11.212	3,057,429
2022-12-01	13.820	13.880	13.500	13.640	11.212	4,417,573
2022-11-30	14.040	14.060	13.580	13.650	11.220	5,082,838
2022-11-29	13.900	14.270	13.850	14.040	11.540	4,997,681
2022-11-28	14.240	14.240	13.650	13.760	11.310	3,668,195
2022-11-25	13.820	14.530	13.700	14.240	11.705	6,916,777
2022-11-24	13.300	14.120	13.240	13.820	11.360	9,104,959
2022-11-23	13.610	14.010	13.610	13.610	11.187	5,415,511
2022-11-22	15.570	15.740	15.050	15.120	12.428	2,861,180
2022-11-21	15.430	15.680	15.280	15.570	12.798	1,765,843
2022-11-18	15.740	15.800	15.500	15.580	12.806	1,748,074
2022-11-17	15.600	15.780	15.500	15.690	12.897	1,481,442
2022-11-16	16.000	16.030	15.600	15.730	12.930	2,402,261
2022-11-15	15.660	16.100	15.300	15.860	13.036	3,440,522
2022-11-14	15.920	16.560	15.480	15.540	12.773	6,801,998
2022-11-11	15.730	15.880	15.620	15.690	12.897	1,799,845
2022-11-10	15.780	15.830	15.470	15.530	12.765	1,733,450
2022-11-09	15.690	15.850	15.610	15.780	12.971	1,701,963
2022-11-08	15.790	15.810	15.580	15.650	12.864	1,566,218
2022-11-07	15.960	15.960	15.650	15.830	13.012	1,868,072
2022-11-04	15.900	15.990	15.700	15.930	13.094	2,694,404
2022-11-03	15.500	15.880	15.410	15.880	13.053	3,603,423
2022-11-02	15.330	15.700	15.200	15.660	12.872	3,342,589

← NewerPage 16 of 21 · 1,216 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.