Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.660	16.930	16.440	16.490	16.228	4,627,233
2026-07-15	16.260	16.720	16.060	16.660	16.396	5,132,138
2026-07-14	15.980	16.350	15.810	16.280	16.022	4,970,007
2026-07-13	16.750	16.770	15.870	15.980	15.727	9,308,937
2026-07-10	17.010	17.510	16.620	16.800	16.534	11,325,799
2026-07-09	17.120	17.230	16.530	17.090	16.819	10,965,408
2026-07-08	18.110	18.300	17.110	17.240	16.967	10,786,823
2026-07-07	18.520	18.780	17.840	18.080	17.793	10,688,109
2026-07-06	18.910	19.170	18.480	18.700	18.403	12,888,666
2026-07-03	18.870	19.210	18.730	19.020	18.718	16,213,902
2026-07-02	19.080	19.450	18.420	18.550	18.256	14,550,051
2026-07-01	19.170	19.490	18.880	19.030	18.728	17,087,836
2026-06-30	17.630	19.290	17.580	19.290	18.984	11,762,703
2026-06-29	17.910	17.990	17.110	17.540	17.262	8,836,983
2026-06-26	17.210	18.540	16.900	17.990	17.705	15,574,714
2026-06-25	18.690	18.880	17.370	17.380	17.104	15,112,380
2026-06-24	18.060	19.280	17.890	18.670	18.374	15,356,542
2026-06-23	17.550	18.200	17.520	17.940	17.655	6,192,307
2026-06-22	17.820	17.980	17.020	17.680	17.400	6,003,664
2026-06-18	17.460	18.000	17.460	17.830	17.547	5,472,148
2026-06-17	17.700	17.800	17.420	17.590	17.311	4,078,229
2026-06-16	17.620	17.850	17.370	17.730	17.449	4,985,794
2026-06-15	17.570	17.750	17.400	17.620	17.341	5,474,480
2026-06-12	17.720	17.720	17.320	17.370	17.094	6,108,654
2026-06-11	17.620	17.720	17.220	17.430	17.154	4,022,290
2026-06-10	17.680	17.850	17.510	17.750	17.468	4,549,120
2026-06-09	17.950	18.140	17.740	17.980	17.695	4,739,269
2026-06-08	18.410	18.450	17.600	17.930	17.646	7,944,714
2026-06-05	18.060	18.880	17.970	18.510	18.216	7,976,843
2026-06-04	17.970	18.370	17.850	18.280	17.990	6,779,920
2026-06-03	18.000	18.200	17.810	18.050	17.764	7,258,874
2026-06-02	18.710	18.760	17.650	18.110	17.823	12,523,000
2026-06-01	19.070	19.070	18.560	18.710	18.413	8,264,900
2026-05-29	19.010	19.930	18.890	19.070	18.768	9,516,997
2026-05-28	18.760	19.170	18.600	18.960	18.659	5,876,998
2026-05-27	18.900	19.090	18.400	18.760	18.462	8,167,887
2026-05-26	19.730	19.950	19.330	19.500	18.600	7,065,376
2026-05-25	20.200	20.320	19.550	19.750	18.839	5,972,930
2026-05-22	20.100	20.350	19.950	20.120	19.192	8,163,694
2026-05-21	20.750	21.000	20.000	20.100	19.173	9,628,019
2026-05-20	21.130	21.310	20.470	20.660	19.707	9,952,396
2026-05-19	21.300	21.540	20.840	21.160	20.184	8,134,185
2026-05-18	21.520	21.920	21.000	21.300	20.317	10,114,270
2026-05-15	22.190	22.410	21.500	21.610	20.613	8,598,404
2026-05-14	21.770	22.520	21.570	22.310	21.281	10,510,490
2026-05-13	21.360	21.810	21.090	21.770	20.765	7,221,266
2026-05-12	21.900	21.990	21.110	21.420	20.432	9,718,489
2026-05-11	21.200	22.170	21.200	22.070	21.052	11,538,850
2026-05-08	21.130	21.340	20.880	21.190	20.212	6,116,350
2026-05-07	20.730	21.240	20.670	21.200	20.222	8,106,205
2026-05-06	20.420	21.240	20.310	20.850	19.888	10,538,330
2026-04-30	20.380	20.660	20.290	20.410	19.468	8,274,899
2026-04-29	20.170	20.690	20.010	20.460	19.516	10,985,220
2026-04-28	19.270	20.560	19.250	20.250	19.316	17,172,180
2026-04-27	18.630	19.620	18.580	19.340	18.448	10,931,280
2026-04-24	18.050	19.300	17.970	18.830	17.961	11,787,260
2026-04-23	18.100	18.330	17.910	18.010	17.179	2,768,425
2026-04-22	18.400	18.400	17.820	18.110	17.274	5,244,480
2026-04-21	18.010	18.630	17.910	18.410	17.561	6,185,779
2026-04-20	18.470	18.580	17.950	18.030	17.198	4,883,200

← NewerPage 2 of 5 · 241 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.