Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	16.750	17.380	16.660	17.200	16.406	13,562,280
2026-01-13	16.690	16.870	16.470	16.750	15.977	6,054,898
2026-01-12	16.610	16.740	16.480	16.690	15.920	5,448,025
2026-01-09	16.610	16.700	16.450	16.610	15.844	4,178,289
2026-01-08	16.350	16.650	16.350	16.600	15.834	3,968,060
2026-01-07	16.450	16.490	16.310	16.350	15.596	4,883,954
2026-01-06	16.450	16.520	16.370	16.450	15.691	4,880,233
2026-01-05	16.400	16.490	16.290	16.460	15.700	3,662,034
2025-12-31	16.640	16.700	16.370	16.370	15.615	4,029,636
2025-12-30	16.000	16.650	15.910	16.620	15.853	9,662,060
2025-12-29	15.780	16.090	15.740	16.000	15.262	2,898,877
2025-12-26	15.830	15.940	15.770	15.790	15.061	1,642,300
2025-12-25	15.850	15.910	15.790	15.870	15.138	1,707,693
2025-12-24	15.740	15.880	15.650	15.830	15.100	1,892,804
2025-12-23	15.710	15.830	15.670	15.710	14.985	1,907,896
2025-12-22	15.820	15.900	15.700	15.750	15.023	2,008,388
2025-12-19	15.690	15.800	15.620	15.760	15.033	1,652,800
2025-12-18	15.520	15.680	15.490	15.670	14.947	1,609,520
2025-12-17	15.430	15.590	15.310	15.570	14.852	2,317,112
2025-12-16	15.680	15.770	15.390	15.480	14.766	3,483,281
2025-12-15	15.730	15.920	15.660	15.720	14.995	3,027,360
2025-12-12	15.900	15.940	15.650	15.770	15.042	6,168,844
2025-12-11	16.130	16.220	15.840	15.870	15.138	3,043,520
2025-12-10	16.150	16.240	16.000	16.130	15.386	2,470,620
2025-12-09	16.430	16.460	16.130	16.160	15.414	2,643,160
2025-12-08	16.660	16.680	16.430	16.460	15.700	3,099,533
2025-12-05	16.420	16.670	16.390	16.620	15.853	3,667,100
2025-12-04	16.360	16.470	16.170	16.430	15.672	2,710,918
2025-12-03	16.350	16.380	16.150	16.360	15.605	2,623,975
2025-12-02	16.300	16.370	16.220	16.300	15.548	1,498,640
2025-12-01	16.190	16.370	16.190	16.300	15.548	1,913,436
2025-11-28	16.230	16.230	16.080	16.220	15.472	1,290,220
2025-11-27	15.990	16.280	15.960	16.140	15.395	2,045,053
2025-11-26	16.000	16.090	15.920	15.990	15.252	1,660,693
2025-11-25	15.890	16.070	15.840	15.980	15.243	2,762,482
2025-11-24	15.880	15.960	15.810	15.860	15.128	1,820,872
2025-11-21	16.090	16.170	15.750	15.820	15.090	4,270,315
2025-11-20	16.160	16.250	16.080	16.150	15.405	1,671,400
2025-11-19	16.380	16.410	16.100	16.150	15.405	2,353,471
2025-11-18	16.450	16.510	16.240	16.330	15.576	3,027,840
2025-11-17	16.640	16.680	16.430	16.450	15.691	3,293,820
2025-11-14	16.720	16.830	16.600	16.700	15.929	3,635,791
2025-11-13	16.700	16.740	16.560	16.720	15.948	2,471,160
2025-11-12	16.730	16.760	16.600	16.700	15.929	2,629,380
2025-11-11	16.740	16.870	16.670	16.730	15.958	3,505,260
2025-11-10	16.620	16.810	16.400	16.740	15.968	4,449,904
2025-11-07	16.670	16.720	16.610	16.620	15.853	2,827,060
2025-11-06	16.550	16.710	16.480	16.690	15.920	3,943,678
2025-11-05	16.400	16.620	16.350	16.570	15.805	3,847,513
2025-11-04	16.340	16.650	16.260	16.510	15.748	5,609,679
2025-11-03	16.390	16.400	16.170	16.340	15.586	3,359,680
2025-10-31	16.310	16.480	16.180	16.390	15.634	4,912,495
2025-10-30	15.980	16.420	15.900	16.290	15.538	8,385,796
2025-10-29	16.110	16.110	15.830	16.020	15.281	3,824,568
2025-10-28	16.100	16.170	15.960	16.080	15.338	2,973,557
2025-10-27	16.280	16.310	16.000	16.070	15.328	5,772,684
2025-10-24	16.100	16.180	16.050	16.180	15.433	2,510,230
2025-10-23	16.030	16.100	15.820	16.090	15.348	3,130,310
2025-10-22	16.100	16.190	16.000	16.020	15.281	2,765,454
2025-10-21	16.200	16.360	16.130	16.330	15.290	2,908,100

← NewerPage 4 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.