Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.150	15.300	15.010	15.260	12.543	3,437,185
2022-10-31	14.370	15.350	14.280	15.250	12.535	4,093,996
2022-10-28	14.700	14.950	14.380	14.520	11.935	3,001,218
2022-10-27	14.650	14.950	14.500	14.550	11.960	1,955,089
2022-10-26	14.900	15.050	14.720	14.780	12.149	2,966,477
2022-10-25	14.650	15.030	14.480	15.030	12.354	3,163,737
2022-10-24	15.130	15.330	14.700	14.780	12.149	4,715,706
2022-10-21	14.680	15.250	14.510	14.980	12.313	3,536,073
2022-10-20	14.650	14.880	14.520	14.740	12.116	2,069,940
2022-10-19	14.590	14.830	14.410	14.730	12.108	2,848,289
2022-10-18	14.520	14.810	14.450	14.600	12.001	3,139,479
2022-10-17	14.200	14.630	14.090	14.490	11.910	2,687,921
2022-10-14	13.600	14.290	13.600	14.250	11.713	3,198,165
2022-10-13	13.500	13.720	13.470	13.590	11.171	1,192,086
2022-10-12	13.210	13.670	13.070	13.620	11.195	1,712,068
2022-10-11	12.610	13.360	12.610	13.320	10.949	1,787,323
2022-10-10	12.880	13.050	12.760	12.880	10.587	1,232,572
2022-09-30	13.280	13.370	12.830	12.860	10.571	2,487,536
2022-09-29	13.750	13.840	13.200	13.280	10.916	1,890,256
2022-09-28	13.990	13.990	13.550	13.550	11.138	1,971,120
2022-09-27	13.470	13.990	13.470	13.990	11.499	2,337,001
2022-09-26	13.800	13.830	13.480	13.500	11.097	1,962,598
2022-09-23	13.610	14.150	13.250	13.830	11.368	3,340,475
2022-09-22	13.820	13.870	13.510	13.610	11.187	2,010,662
2022-09-21	13.480	13.940	13.180	13.860	11.393	2,451,455
2022-09-20	13.420	13.620	13.290	13.480	11.080	1,624,034
2022-09-19	13.490	13.610	13.250	13.370	10.990	1,737,815
2022-09-16	13.880	13.880	13.480	13.480	11.080	1,538,040
2022-09-15	14.190	14.240	13.620	13.900	11.425	3,381,464
2022-09-14	14.380	14.380	14.000	14.180	11.656	2,104,248
2022-09-13	14.680	14.680	14.420	14.470	11.894	1,776,040
2022-09-09	14.460	14.650	14.270	14.570	11.976	2,158,320
2022-09-08	14.720	14.770	14.460	14.460	11.886	1,809,348
2022-09-07	14.760	14.840	14.560	14.710	12.091	2,226,296
2022-09-06	14.800	14.860	14.600	14.750	12.124	1,742,386
2022-09-05	14.920	15.040	14.710	14.790	12.157	1,754,156
2022-09-02	14.530	15.050	14.460	14.990	12.321	2,748,603
2022-09-01	14.800	14.940	14.320	14.450	11.877	3,786,979
2022-08-31	15.380	15.440	14.720	14.760	12.132	4,095,151
2022-08-30	16.370	16.500	15.210	15.370	12.634	7,175,445
2022-08-29	16.110	16.560	15.830	16.560	13.612	1,973,313
2022-08-26	16.350	16.530	16.220	16.260	13.365	2,103,136
2022-08-25	16.320	16.590	16.030	16.450	13.521	2,896,960
2022-08-24	17.100	17.180	16.260	16.320	13.415	5,814,320
2022-08-23	16.740	17.290	16.730	17.140	14.089	6,446,045
2022-08-22	16.650	17.230	16.420	16.720	13.743	4,656,039
2022-08-19	16.960	17.550	16.760	16.760	13.776	6,405,256
2022-08-18	16.700	17.090	16.420	16.990	13.965	5,048,951
2022-08-17	16.840	16.910	16.530	16.640	13.678	2,647,593
2022-08-16	16.810	17.030	16.660	16.740	13.760	2,880,616
2022-08-15	16.720	17.000	16.480	16.930	13.916	4,019,856
2022-08-12	17.120	17.240	16.720	16.720	13.743	4,539,694
2022-08-11	17.100	17.250	16.800	17.060	14.023	7,982,208
2022-08-10	16.400	16.980	16.240	16.960	13.941	5,974,222
2022-08-09	16.310	16.810	16.140	16.380	13.464	4,449,619
2022-08-08	15.690	16.660	15.620	16.300	13.398	3,941,746
2022-08-05	15.590	15.750	15.390	15.730	12.930	2,308,682
2022-08-04	15.500	15.670	15.240	15.600	12.823	2,216,637
2022-08-03	15.710	16.110	15.400	15.420	12.675	3,089,800
2022-08-02	15.990	16.080	15.470	15.650	12.864	3,781,004

← NewerPage 17 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.