Guangzhou KDT Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 31.310 | 31.310 | 30.250 | 30.500 | 17.354 | 7,679,664 |
| 2021-11-04 | 30.190 | 30.820 | 30.190 | 30.770 | 17.508 | 5,740,961 |
| 2021-11-03 | 30.250 | 30.400 | 29.770 | 30.140 | 17.149 | 4,909,211 |
| 2021-11-02 | 30.260 | 30.400 | 29.550 | 30.170 | 17.166 | 7,290,234 |
| 2021-11-01 | 30.500 | 30.660 | 29.050 | 30.040 | 17.092 | 8,642,468 |
| 2021-10-29 | 28.890 | 30.130 | 28.800 | 29.850 | 16.984 | 5,029,043 |
| 2021-10-28 | 29.490 | 29.790 | 28.800 | 28.880 | 16.432 | 4,828,679 |
| 2021-10-27 | 30.350 | 30.540 | 29.150 | 29.500 | 16.785 | 6,494,299 |
| 2021-10-26 | 30.660 | 31.190 | 30.210 | 30.420 | 17.308 | 5,150,616 |
| 2021-10-25 | 30.170 | 30.870 | 29.910 | 30.660 | 17.445 | 4,178,515 |
| 2021-10-22 | 30.300 | 30.680 | 29.880 | 30.340 | 17.263 | 4,304,178 |
| 2021-10-21 | 30.600 | 30.950 | 30.010 | 30.070 | 17.109 | 5,084,749 |
| 2021-10-20 | 30.900 | 31.170 | 30.420 | 30.600 | 17.411 | 4,528,617 |
| 2021-10-19 | 31.110 | 31.400 | 30.930 | 31.070 | 17.678 | 4,165,737 |
| 2021-10-18 | 31.190 | 31.820 | 30.720 | 31.220 | 17.764 | 5,718,852 |
| 2021-10-15 | 31.990 | 32.000 | 30.930 | 31.520 | 17.934 | 7,551,433 |
| 2021-10-14 | 31.000 | 32.480 | 30.680 | 31.890 | 18.145 | 6,052,309 |
← NewerPage 21 of 21 · 1,217 trading days
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.