Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.350	16.590	16.300	16.580	15.524	5,938,796
2025-07-18	16.400	16.430	16.260	16.340	15.300	4,269,238
2025-07-17	16.380	16.440	16.330	16.390	15.347	3,925,764
2025-07-16	16.300	16.430	16.220	16.380	15.337	3,259,301
2025-07-15	16.490	16.500	16.200	16.290	15.253	3,946,200
2025-07-14	16.300	16.450	16.230	16.370	15.328	3,307,005
2025-07-11	16.230	16.320	16.170	16.300	15.262	3,730,248
2025-07-10	16.180	16.250	16.090	16.230	15.197	2,466,065
2025-07-09	16.200	16.320	16.120	16.150	15.122	3,548,831
2025-07-08	16.070	16.210	16.030	16.180	15.150	3,080,001
2025-07-07	16.030	16.080	15.950	16.060	15.038	2,424,440
2025-07-04	16.210	16.250	16.000	16.020	15.000	3,926,660
2025-07-03	16.150	16.240	16.030	16.220	15.187	2,424,727
2025-07-02	16.320	16.320	16.080	16.190	15.159	3,689,360
2025-07-01	16.380	16.420	16.190	16.330	15.290	4,034,872
2025-06-30	16.340	16.500	16.330	16.360	15.318	3,805,040
2025-06-27	16.300	16.390	16.230	16.360	15.318	2,438,752
2025-06-26	16.360	16.380	16.200	16.230	15.197	2,662,569
2025-06-25	16.170	16.340	16.140	16.330	15.290	3,066,138
2025-06-24	15.910	16.250	15.900	16.200	15.169	3,367,120
2025-06-23	15.890	15.940	15.730	15.870	14.860	2,890,675
2025-06-20	15.880	16.120	15.880	15.950	14.935	2,735,500
2025-06-19	16.250	16.330	15.820	15.910	14.897	3,772,372
2025-06-18	16.100	16.350	16.070	16.270	15.234	3,237,180
2025-06-17	16.020	16.190	15.980	16.150	15.122	2,486,738
2025-06-16	16.050	16.210	15.990	16.020	15.000	3,222,260
2025-06-13	16.360	16.370	16.010	16.100	15.075	4,077,641
2025-06-12	16.890	16.890	16.680	16.700	15.262	3,200,527
2025-06-11	16.720	16.940	16.720	16.840	15.390	3,230,780
2025-06-10	16.930	17.000	16.560	16.740	15.299	5,015,552
2025-06-09	16.700	16.930	16.700	16.860	15.408	3,599,632
2025-06-06	16.760	16.780	16.520	16.620	15.189	4,630,440
2025-06-05	16.880	16.900	16.670	16.760	15.317	5,560,220
2025-06-04	17.000	17.030	16.870	16.880	15.427	3,675,088
2025-06-03	17.060	17.090	16.800	16.960	15.500	3,406,192
2025-05-30	17.350	17.390	16.880	17.100	15.628	5,438,360
2025-05-29	17.330	17.850	17.250	17.390	15.893	7,276,540
2025-05-28	16.890	17.540	16.770	17.420	15.920	8,046,882
2025-05-27	17.180	17.230	16.870	16.880	15.427	3,767,320
2025-05-26	17.300	17.450	16.950	17.200	15.719	6,890,880
2025-05-23	17.360	17.570	17.170	17.290	15.801	7,274,900
2025-05-22	18.300	18.520	17.290	17.350	15.856	15,384,480
2025-05-21	18.000	18.540	17.870	18.380	16.798	15,006,520
2025-05-20	17.220	18.440	17.020	18.100	16.542	16,717,260
2025-05-19	16.680	17.490	16.680	17.250	15.765	8,390,200
2025-05-16	16.510	16.870	16.510	16.650	15.217	3,296,380
2025-05-15	17.060	17.120	16.610	16.610	15.180	4,689,040
2025-05-14	17.300	17.390	17.000	17.100	15.628	6,133,621
2025-05-13	17.390	17.490	17.080	17.390	15.893	5,718,072
2025-05-12	17.270	17.380	17.160	17.290	15.801	3,617,353
2025-05-09	17.240	17.280	16.900	17.110	15.637	5,438,780
2025-05-08	17.210	17.420	17.140	17.280	15.792	3,118,700
2025-05-07	17.360	17.550	17.110	17.210	15.728	3,982,691
2025-05-06	17.110	17.350	17.000	17.190	15.710	5,256,528
2025-04-30	16.920	17.150	16.850	17.030	15.564	2,677,180
2025-04-29	16.630	16.990	16.500	16.890	15.436	2,718,224
2025-04-28	16.880	16.890	16.450	16.630	15.198	2,996,341
2025-04-25	17.030	17.050	16.730	16.890	15.436	3,816,954
2025-04-24	16.450	17.190	16.130	17.060	15.591	8,152,621
2025-04-23	16.220	16.760	16.220	16.640	15.207	4,519,620

← NewerPage 6 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.