Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18.270	18.620	18.050	18.440	17.589	4,463,763
2026-04-16	17.820	18.450	17.790	18.300	17.456	4,203,360
2026-04-15	17.830	18.130	17.770	17.820	16.998	2,811,280
2026-04-14	18.200	18.260	17.670	17.910	17.084	3,933,328
2026-04-13	18.480	18.480	18.010	18.060	17.227	4,295,836
2026-04-10	17.810	18.880	17.790	18.490	17.637	7,445,884
2026-04-09	17.970	18.030	17.610	17.710	16.893	2,650,410
2026-04-08	17.950	18.170	17.800	18.110	17.274	3,845,260
2026-04-07	17.490	17.680	17.290	17.600	16.788	2,418,080
2026-04-03	17.750	17.990	17.300	17.380	16.578	2,449,880
2026-04-02	18.030	18.140	17.660	17.880	17.055	2,771,116
2026-04-01	18.300	18.330	18.000	18.090	17.255	2,728,100
2026-03-31	18.150	18.330	17.910	17.940	17.112	4,147,326
2026-03-30	17.840	18.190	17.740	18.130	17.293	3,755,835
2026-03-27	17.460	18.300	17.400	18.080	17.246	5,471,018
2026-03-26	17.990	18.180	17.490	17.660	16.845	2,782,995
2026-03-25	17.370	18.350	17.280	18.040	17.208	6,506,000
2026-03-24	17.000	17.300	16.690	17.300	16.502	3,446,400
2026-03-23	17.410	17.580	16.520	16.760	15.987	6,291,857
2026-03-20	17.790	18.130	17.500	17.730	16.912	4,123,486
2026-03-19	18.280	18.330	17.630	17.650	16.836	3,721,340
2026-03-18	18.100	18.500	17.960	18.470	17.618	3,559,472
2026-03-17	18.330	18.440	18.000	18.010	17.179	2,794,800
2026-03-16	18.520	18.530	18.060	18.330	17.484	4,390,996
2026-03-13	18.560	19.000	18.470	18.520	17.665	5,440,153
2026-03-12	18.590	18.810	18.310	18.560	17.704	5,312,459
2026-03-11	18.580	19.000	18.370	18.650	17.789	8,152,926
2026-03-10	17.860	18.540	17.820	18.450	17.599	8,291,081
2026-03-09	18.000	18.050	17.030	17.750	16.931	12,140,290
2026-03-06	18.200	18.430	18.010	18.340	17.494	4,100,135
2026-03-05	18.200	18.350	18.000	18.130	17.293	5,560,195
2026-03-04	17.790	18.010	17.520	17.820	16.998	6,808,261
2026-03-03	18.730	18.890	17.960	17.970	17.141	7,973,410
2026-03-02	19.200	19.340	18.610	18.740	17.875	8,232,022
2026-02-27	19.290	19.790	19.120	19.660	18.753	8,002,259
2026-02-26	19.310	19.680	18.930	19.390	18.495	9,630,136
2026-02-25	18.860	19.200	18.650	19.200	18.314	7,074,069
2026-02-24	18.700	18.820	18.520	18.750	17.885	4,035,319
2026-02-13	18.500	18.700	18.420	18.520	17.665	2,946,736
2026-02-12	18.740	18.950	18.500	18.580	17.723	4,184,380
2026-02-11	18.570	18.980	18.570	18.780	17.913	3,544,560
2026-02-10	18.440	18.850	18.220	18.610	17.751	4,726,160
2026-02-09	18.390	18.730	18.340	18.440	17.589	3,356,094
2026-02-06	18.340	18.570	18.200	18.240	17.398	3,477,592
2026-02-05	18.700	18.740	18.460	18.500	17.646	3,071,660
2026-02-04	18.910	18.940	18.620	18.820	17.952	3,859,860
2026-02-03	18.350	18.950	18.220	18.910	18.037	8,643,645
2026-02-02	18.510	18.720	18.150	18.160	17.322	4,778,903
2026-01-30	18.260	18.740	18.200	18.510	17.656	7,354,214
2026-01-29	18.180	18.880	18.080	18.250	17.408	7,981,824
2026-01-28	18.360	18.400	18.060	18.260	17.417	5,375,469
2026-01-27	18.160	18.680	18.110	18.390	17.541	8,078,197
2026-01-26	18.560	18.710	18.160	18.270	17.427	8,107,599
2026-01-23	18.270	18.990	18.220	18.600	17.742	10,313,950
2026-01-22	18.010	18.400	17.760	18.340	17.494	10,876,160
2026-01-21	17.610	18.380	17.550	18.010	17.179	11,420,150
2026-01-20	17.500	18.050	17.500	17.920	17.093	20,966,100
2026-01-19	17.220	17.220	17.000	17.110	16.320	3,715,837
2026-01-16	17.050	17.280	17.020	17.210	16.416	6,171,569
2026-01-15	17.050	17.190	16.860	16.980	16.196	5,420,469

← NewerPage 3 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.