Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.200	16.360	16.130	16.330	15.290	2,908,100
2025-10-20	16.160	16.260	16.070	16.140	15.112	2,858,306
2025-10-17	16.480	16.600	16.030	16.080	15.056	4,464,064
2025-10-16	16.690	16.700	16.480	16.540	15.487	2,829,100
2025-10-15	16.500	16.730	16.470	16.710	15.646	3,051,287
2025-10-14	16.690	16.760	16.420	16.470	15.421	3,399,076
2025-10-13	16.220	16.690	16.180	16.670	15.609	4,131,320
2025-10-10	16.850	17.060	16.800	16.890	15.815	4,156,780
2025-10-09	16.800	16.940	16.650	16.840	15.768	3,860,434
2025-09-30	16.700	16.740	16.610	16.670	15.609	2,995,927
2025-09-29	16.690	16.780	16.410	16.710	15.646	3,495,268
2025-09-26	16.860	16.860	16.650	16.650	15.590	3,850,582
2025-09-25	17.080	17.080	16.820	16.860	15.787	3,697,900
2025-09-24	16.760	17.020	16.710	17.010	15.927	3,814,828
2025-09-23	17.050	17.140	16.510	16.820	15.749	6,313,120
2025-09-22	17.110	17.170	16.840	17.140	16.049	4,856,907
2025-09-19	17.220	17.270	17.060	17.120	16.030	4,278,806
2025-09-18	17.550	17.750	17.060	17.220	16.124	11,897,960
2025-09-17	17.400	17.580	17.400	17.560	16.442	6,555,341
2025-09-16	17.320	17.550	17.140	17.480	16.367	6,746,948
2025-09-15	17.270	17.380	17.210	17.260	16.161	3,470,324
2025-09-12	17.350	17.360	17.210	17.280	16.180	4,650,941
2025-09-11	17.140	17.380	17.020	17.360	16.255	5,294,620
2025-09-10	17.090	17.190	17.000	17.130	16.039	4,058,805
2025-09-09	17.390	17.400	17.050	17.130	16.039	5,810,572
2025-09-08	17.240	17.590	17.080	17.500	16.386	9,899,825
2025-09-05	16.920	17.200	16.860	17.200	16.105	6,026,308
2025-09-04	16.890	16.950	16.710	16.940	15.861	5,930,404
2025-09-03	17.270	17.270	16.810	16.870	15.796	6,019,097
2025-09-02	17.440	17.550	17.000	17.150	16.058	7,169,987
2025-09-01	17.180	17.300	17.090	17.290	16.189	6,488,597
2025-08-29	17.280	17.400	17.170	17.180	16.086	6,371,925
2025-08-28	17.210	17.390	16.900	17.280	16.180	11,728,160
2025-08-27	17.830	17.900	17.400	17.400	16.292	10,977,020
2025-08-26	17.800	17.970	17.710	17.840	16.704	7,379,894
2025-08-25	17.970	18.010	17.750	17.870	16.732	11,849,980
2025-08-22	18.200	18.280	17.800	17.960	16.817	11,194,840
2025-08-21	17.900	18.320	17.860	18.170	17.013	14,651,540
2025-08-20	18.020	18.050	17.770	17.960	16.817	10,916,600
2025-08-19	17.780	18.260	17.710	18.130	16.976	18,060,721
2025-08-18	18.000	18.060	17.660	17.770	16.639	19,357,461
2025-08-15	17.890	18.040	17.810	17.980	16.835	23,220,551
2025-08-14	19.570	19.580	17.870	18.110	16.957	42,708,711
2025-08-13	18.510	19.580	18.080	19.580	18.333	38,931,320
2025-08-12	16.680	17.800	16.590	17.800	16.667	21,518,641
2025-08-11	16.650	16.750	16.530	16.690	15.627	5,009,470
2025-08-08	16.620	16.680	16.480	16.570	15.515	6,072,296
2025-08-07	16.990	17.010	16.640	16.700	15.637	5,226,510
2025-08-06	16.440	16.900	16.350	16.850	15.777	8,765,389
2025-08-05	16.330	16.470	16.330	16.430	15.384	3,758,454
2025-08-04	16.190	16.330	16.110	16.330	15.290	4,052,607
2025-08-01	16.100	16.280	16.070	16.200	15.169	3,080,032
2025-07-31	16.190	16.280	16.010	16.120	15.094	4,694,760
2025-07-30	16.380	16.380	16.060	16.190	15.159	5,630,890
2025-07-29	16.590	16.590	16.220	16.390	15.347	5,964,807
2025-07-28	16.750	16.760	16.550	16.590	15.534	3,937,680
2025-07-25	16.800	16.830	16.660	16.710	15.646	4,170,838
2025-07-24	16.560	16.700	16.480	16.700	15.637	4,034,698
2025-07-23	16.630	16.650	16.430	16.460	15.412	3,932,075
2025-07-22	16.650	16.650	16.510	16.630	15.571	4,112,714

← NewerPage 5 of 21 · 1,215 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.