Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.490	27.620	26.350	27.450	15.618	3,985,769
2022-01-28	26.660	26.920	26.210	26.250	14.936	3,807,196
2022-01-27	27.580	27.900	26.300	26.570	15.118	4,225,891
2022-01-26	28.950	29.200	27.530	27.580	15.692	4,699,930
2022-01-25	29.360	29.720	28.800	28.870	16.426	4,076,962
2022-01-24	29.100	29.580	28.590	29.340	16.694	3,013,081
2022-01-21	29.630	29.740	28.950	29.100	16.557	2,985,574
2022-01-20	30.440	30.720	29.200	29.530	16.802	5,674,343
2022-01-19	30.330	30.470	30.130	30.420	17.308	1,848,052
2022-01-18	30.660	30.670	30.100	30.330	17.257	3,291,520
2022-01-17	31.140	31.540	30.270	30.450	17.325	8,680,740
2022-01-14	31.150	31.440	31.060	31.140	17.718	2,505,470
2022-01-13	31.840	31.980	31.300	31.370	17.849	2,732,372
2022-01-12	31.790	31.990	31.650	31.840	18.116	1,866,675
2022-01-11	32.600	32.630	31.760	31.790	18.088	2,879,015
2022-01-10	32.050	32.470	31.810	32.420	18.446	2,406,152
2022-01-07	32.380	32.950	31.930	32.370	18.418	4,401,466
2022-01-06	31.340	32.390	31.340	32.090	18.259	3,764,958
2022-01-05	31.920	32.080	31.310	31.580	17.968	3,691,271
2022-01-04	32.190	32.200	31.780	31.970	18.190	3,414,837
2021-12-31	32.360	32.360	31.930	32.180	18.310	1,838,558
2021-12-30	31.810	32.260	31.660	32.120	18.276	2,684,014
2021-12-29	31.800	31.920	31.420	31.810	18.099	2,178,109
2021-12-28	31.530	31.700	31.310	31.590	17.974	1,936,476
2021-12-27	31.990	32.090	31.200	31.550	17.951	3,187,464
2021-12-24	32.000	32.150	31.680	31.880	18.139	3,143,986
2021-12-23	31.710	32.090	31.200	32.000	18.207	5,386,685
2021-12-22	31.600	32.050	31.600	31.710	18.042	2,694,607
2021-12-21	32.500	32.700	31.580	31.580	17.968	6,564,660
2021-12-20	32.630	35.630	29.590	32.880	18.708	6,664,115
2021-12-17	33.690	33.930	32.780	32.880	18.708	4,629,185
2021-12-16	33.150	33.750	33.150	33.590	19.112	3,596,741
2021-12-15	33.910	34.000	33.000	33.220	18.902	5,322,506
2021-12-14	33.870	34.280	33.640	33.860	19.266	6,009,257
2021-12-13	34.490	34.890	33.770	34.030	19.362	8,850,722
2021-12-10	33.130	37.060	32.590	34.430	19.590	16,958,893
2021-12-09	32.500	34.860	32.300	33.690	19.169	18,678,484
2021-12-08	31.340	32.330	31.300	32.010	18.213	7,834,703
2021-12-07	31.140	31.420	30.780	31.240	17.775	4,439,171
2021-12-06	31.450	31.690	30.730	31.130	17.712	5,701,272
2021-12-03	31.360	31.850	31.150	31.420	17.877	4,340,110
2021-12-02	31.310	31.460	30.400	31.360	17.843	6,452,995
2021-12-01	32.010	32.430	31.250	31.310	17.815	7,514,299
2021-11-30	31.530	32.550	31.350	32.200	18.321	6,674,581
2021-11-29	31.110	32.140	31.020	31.330	17.826	3,841,982
2021-11-26	32.000	32.000	31.330	31.820	18.105	3,767,522
2021-11-25	32.400	32.450	31.660	32.000	18.207	3,277,673
2021-11-24	32.460	32.740	32.150	32.270	18.361	3,661,084
2021-11-23	32.200	33.180	32.200	32.420	18.446	5,214,040
2021-11-22	32.550	32.930	32.010	32.190	18.315	4,338,581
2021-11-19	31.600	32.500	31.520	32.410	18.441	4,490,259
2021-11-18	32.320	32.340	31.630	31.680	18.025	4,540,136
2021-11-17	32.580	32.680	32.270	32.390	18.429	4,274,705
2021-11-16	32.460	32.980	32.000	32.710	18.611	6,751,746
2021-11-15	32.420	32.650	31.810	32.450	18.463	7,575,912
2021-11-12	31.660	32.850	31.400	32.430	18.452	11,522,465
2021-11-11	29.910	31.770	29.890	31.660	18.014	10,830,574
2021-11-10	30.260	30.680	29.440	30.050	17.098	5,169,422
2021-11-09	30.160	30.980	30.120	30.540	17.377	5,522,153
2021-11-08	30.300	30.580	29.910	30.110	17.132	4,716,902

← NewerPage 20 of 21 · 1,217 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.