Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.600	19.680	18.950	19.150	10.896	3,639,578
2022-05-05	20.200	20.600	19.730	20.040	11.402	3,589,107
2022-04-29	19.370	19.970	19.100	19.680	11.198	3,769,099
2022-04-28	18.850	19.510	18.650	19.080	10.856	2,658,022
2022-04-27	18.010	19.030	17.850	18.940	10.776	4,152,796
2022-04-26	19.000	19.200	18.230	18.320	10.424	2,732,786
2022-04-25	20.100	20.300	18.900	19.020	10.822	3,170,472
2022-04-22	21.180	21.250	20.420	20.450	11.636	2,350,701
2022-04-21	21.950	22.220	21.260	21.320	12.131	2,239,296
2022-04-20	22.450	22.590	22.000	22.150	12.603	1,508,085
2022-04-19	22.540	22.640	22.130	22.290	12.683	2,066,392
2022-04-18	21.700	22.660	21.480	22.520	12.813	2,696,063
2022-04-15	22.000	22.320	21.650	21.800	12.404	2,555,027
2022-04-14	21.400	22.500	21.370	21.840	12.427	2,678,141
2022-04-13	22.030	22.060	21.200	21.260	12.097	2,804,808
2022-04-12	22.140	22.440	21.660	22.180	12.620	3,023,296
2022-04-11	23.100	23.100	22.100	22.150	12.603	2,501,714
2022-04-08	22.850	23.200	22.500	23.130	13.161	2,450,265
2022-04-07	23.580	23.670	22.900	22.900	13.030	3,698,042
2022-04-06	23.060	23.800	22.900	23.620	13.439	4,053,107
2022-04-01	22.790	24.130	22.610	23.360	13.291	6,506,413
2022-03-31	22.500	22.990	22.300	22.560	12.836	2,412,389
2022-03-30	22.230	22.520	21.980	22.490	12.796	2,700,208
2022-03-29	22.730	22.930	21.800	22.020	12.529	2,132,828
2022-03-28	22.820	22.970	22.300	22.730	12.933	1,753,492
2022-03-25	23.300	23.500	22.770	22.800	12.973	1,821,583
2022-03-24	23.480	23.630	23.250	23.270	13.240	2,012,078
2022-03-23	23.720	23.990	23.480	23.550	13.399	2,761,467
2022-03-22	23.750	23.920	23.310	23.730	13.502	1,595,806
2022-03-21	24.020	24.480	23.590	23.770	13.525	2,758,249
2022-03-18	24.100	24.100	23.610	23.940	13.621	2,128,703
2022-03-17	23.460	24.280	23.170	23.890	13.593	3,098,201
2022-03-16	22.700	23.060	21.770	23.020	13.098	3,179,491
2022-03-15	24.050	24.050	22.500	22.500	12.802	3,684,888
2022-03-14	25.180	25.220	24.150	24.230	13.786	2,571,771
2022-03-11	24.970	25.350	24.350	25.230	14.355	2,335,353
2022-03-10	25.080	25.400	24.780	25.160	14.316	3,087,242
2022-03-09	25.380	25.810	23.740	24.480	13.929	3,381,805
2022-03-08	25.110	26.100	25.110	25.360	14.429	4,762,482
2022-03-07	26.470	26.570	24.910	25.170	14.321	4,173,636
2022-03-04	26.680	26.980	26.420	26.580	15.123	2,050,725
2022-03-03	27.030	27.200	26.680	26.730	15.209	2,048,793
2022-03-02	27.190	27.190	26.790	26.910	15.311	1,907,019
2022-03-01	27.350	27.450	27.110	27.230	15.493	1,828,305
2022-02-28	27.340	27.340	26.820	27.150	15.448	1,727,655
2022-02-25	27.300	27.520	27.080	27.120	15.431	2,077,369
2022-02-24	27.840	28.040	26.700	26.970	15.345	3,295,992
2022-02-23	27.320	27.880	27.320	27.840	15.840	2,353,007
2022-02-22	27.680	27.680	27.220	27.250	15.505	1,961,559
2022-02-21	27.700	27.970	27.500	27.810	15.823	1,324,154
2022-02-18	27.550	27.700	27.340	27.700	15.761	2,411,485
2022-02-17	28.000	28.060	27.530	27.850	15.846	2,778,086
2022-02-16	27.210	28.490	27.210	28.100	15.988	4,787,093
2022-02-15	27.260	27.350	26.880	27.060	15.397	2,798,876
2022-02-14	27.330	27.380	26.910	27.110	15.425	1,603,240
2022-02-11	27.690	27.710	27.320	27.340	15.556	2,667,202
2022-02-10	27.510	27.800	27.330	27.690	15.755	3,085,499
2022-02-09	27.580	27.700	27.210	27.630	15.721	2,368,625
2022-02-08	27.460	27.580	26.840	27.500	15.647	2,635,938
2022-02-07	26.490	27.620	26.350	27.450	15.618	3,985,769

← NewerPage 19 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.