Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.700	16.190	15.630	16.160	13.283	2,714,165
2022-07-29	15.950	15.950	15.710	15.770	12.962	2,240,844
2022-07-28	15.670	15.960	15.580	15.890	13.061	2,934,181
2022-07-27	15.060	15.580	14.900	15.540	12.773	2,322,955
2022-07-26	14.790	15.070	14.650	15.070	12.387	1,916,622
2022-07-25	15.310	15.400	14.760	14.870	12.223	3,233,398
2022-07-22	15.480	15.650	15.100	15.210	12.502	3,040,972
2022-07-21	15.600	15.670	15.480	15.480	12.724	2,339,702
2022-07-20	15.720	15.720	15.500	15.620	12.839	2,478,825
2022-07-19	15.630	15.700	15.510	15.650	12.864	1,711,134
2022-07-18	15.020	15.500	15.020	15.480	12.724	2,662,000
2022-07-15	15.320	15.380	15.010	15.010	12.338	2,106,525
2022-07-14	15.570	15.640	15.300	15.330	12.601	2,602,105
2022-07-13	15.260	15.620	15.260	15.470	12.716	1,871,397
2022-07-12	15.650	15.650	15.230	15.250	12.535	2,148,161
2022-07-11	15.930	15.930	15.410	15.590	12.815	2,543,625
2022-07-08	16.020	16.200	15.920	15.930	13.094	1,791,614
2022-07-07	16.090	16.350	16.000	16.010	13.160	2,258,483
2022-07-06	16.200	16.290	15.970	16.080	13.217	2,098,638
2022-07-05	16.580	16.780	15.980	16.230	13.341	3,638,009
2022-07-04	16.710	16.900	16.510	16.630	13.669	2,459,995
2022-07-01	16.740	16.900	16.570	16.740	13.760	1,983,813
2022-06-30	16.750	16.890	16.510	16.680	13.710	3,200,092
2022-06-29	17.210	17.460	16.610	16.750	13.768	4,435,838
2022-06-28	16.790	17.210	16.580	17.210	14.146	4,072,124
2022-06-27	16.160	16.890	16.110	16.860	13.858	4,372,687
2022-06-24	16.140	16.230	15.800	16.110	13.242	2,697,815
2022-06-23	16.300	16.340	15.720	16.250	13.357	4,215,708
2022-06-22	24.130	24.130	23.400	23.560	13.405	5,017,735
2022-06-21	23.420	24.180	23.220	24.130	13.729	8,992,591
2022-06-20	22.780	23.360	22.700	23.260	13.234	3,806,097
2022-06-17	22.680	22.700	22.200	22.540	12.825	3,619,554
2022-06-16	22.080	22.450	22.000	22.300	12.688	3,285,759
2022-06-15	22.120	22.330	21.910	21.980	12.506	2,730,585
2022-06-14	21.850	22.070	21.350	22.060	12.552	2,774,575
2022-06-13	21.900	22.460	21.700	22.040	12.540	3,057,557
2022-06-10	21.280	22.050	21.280	21.900	12.461	2,661,878
2022-06-09	22.290	22.290	21.180	21.350	12.148	3,649,994
2022-06-08	22.260	22.540	21.780	22.010	12.523	3,744,412
2022-06-07	22.130	22.320	21.930	22.260	12.666	3,614,462
2022-06-06	21.550	22.130	21.450	22.060	12.552	4,026,702
2022-06-02	21.400	21.580	21.200	21.550	12.262	1,811,000
2022-06-01	21.200	21.650	20.880	21.400	12.176	3,225,473
2022-05-31	20.430	20.960	20.260	20.880	11.880	2,028,640
2022-05-30	20.240	20.450	20.100	20.410	11.613	1,470,131
2022-05-27	20.520	20.540	20.070	20.250	11.522	1,729,864
2022-05-26	20.400	20.570	19.900	20.400	11.607	2,174,742
2022-05-25	20.370	20.550	20.030	20.260	11.528	1,723,784
2022-05-24	21.280	21.480	20.310	20.320	11.562	2,898,704
2022-05-23	20.590	21.290	20.580	21.290	12.114	3,159,617
2022-05-20	20.470	20.730	20.320	20.650	11.749	1,624,323
2022-05-19	20.270	20.360	20.010	20.340	11.573	1,649,059
2022-05-18	20.500	20.500	20.130	20.310	11.556	1,486,735
2022-05-17	20.230	20.500	20.090	20.310	11.556	1,429,303
2022-05-16	20.740	20.740	20.210	20.230	11.510	1,602,371
2022-05-13	20.580	20.750	20.380	20.500	11.664	1,706,113
2022-05-12	20.400	20.720	20.310	20.480	11.653	2,813,222
2022-05-11	20.040	20.740	19.900	20.510	11.670	4,011,341
2022-05-10	19.150	19.950	18.700	19.850	11.294	3,032,883
2022-05-09	19.100	19.380	18.930	19.270	10.964	1,597,507

← NewerPage 18 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.