Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.270	16.310	16.050	16.170	14.778	2,451,460
2025-04-21	16.200	16.370	16.010	16.330	14.924	2,281,840
2025-04-18	16.240	16.340	16.110	16.200	14.805	1,954,320
2025-04-17	16.100	16.470	16.100	16.290	14.888	1,969,360
2025-04-16	16.490	16.530	15.960	16.180	14.787	2,810,800
2025-04-15	16.550	16.660	16.300	16.590	15.162	2,735,256
2025-04-14	16.600	16.810	16.500	16.640	15.207	4,550,814
2025-04-11	15.800	16.560	15.800	16.490	15.070	6,130,809
2025-04-10	16.040	16.400	15.890	15.960	14.586	6,747,768
2025-04-09	15.200	15.750	14.440	15.600	14.257	7,262,437
2025-04-08	16.160	16.290	15.070	15.390	14.065	9,852,293
2025-04-07	16.890	16.890	16.150	16.150	14.760	6,129,776
2025-04-03	18.440	18.600	17.820	17.940	16.395	6,951,280
2025-04-02	18.300	19.140	18.200	18.680	17.072	7,841,820
2025-04-01	18.660	18.740	18.200	18.270	16.697	4,580,124
2025-03-31	18.590	18.850	18.020	18.660	17.053	7,228,001
2025-03-28	19.100	19.240	18.570	18.730	17.117	6,729,672
2025-03-27	18.700	19.800	18.330	19.170	17.520	12,002,450
2025-03-26	18.550	18.860	18.400	18.660	17.053	4,518,848
2025-03-25	19.000	19.170	18.480	18.570	16.971	4,746,120
2025-03-24	18.900	18.930	18.470	18.900	17.273	6,372,870
2025-03-21	19.450	19.450	18.770	18.950	17.319	8,314,480
2025-03-20	19.000	19.570	18.840	19.360	17.693	11,737,820
2025-03-19	18.880	19.280	18.800	19.120	17.474	6,374,636
2025-03-18	18.570	18.980	18.450	18.910	17.282	5,019,956
2025-03-17	18.500	18.700	18.350	18.550	16.953	6,914,484
2025-03-14	18.250	18.540	18.140	18.500	16.907	4,475,988
2025-03-13	18.650	18.800	18.100	18.300	16.724	5,733,044
2025-03-12	19.170	19.220	18.680	18.710	17.099	7,863,272
2025-03-11	18.970	19.380	18.810	19.160	17.510	8,304,618
2025-03-10	18.960	19.480	18.770	19.180	17.529	10,024,290
2025-03-07	18.590	19.060	18.480	18.930	17.300	10,339,920
2025-03-06	18.290	18.870	18.250	18.630	17.026	9,682,262
2025-03-05	18.290	18.420	18.140	18.240	16.670	3,954,840
2025-03-04	18.090	18.590	18.090	18.350	16.770	3,981,968
2025-03-03	18.320	18.790	18.200	18.310	16.734	6,300,362
2025-02-28	18.690	18.810	18.150	18.340	16.761	8,696,802
2025-02-27	18.690	18.880	18.370	18.800	17.181	9,855,830
2025-02-26	17.920	18.830	17.910	18.680	17.072	12,760,800
2025-02-25	17.540	18.140	17.500	17.890	16.350	6,815,876
2025-02-24	18.120	18.140	17.580	17.740	16.213	6,944,009
2025-02-21	17.880	18.300	17.660	18.140	16.578	9,126,591
2025-02-20	17.320	17.970	17.220	17.870	16.332	9,510,927
2025-02-19	16.550	17.260	16.550	17.200	15.719	7,061,874
2025-02-18	16.650	16.880	16.490	16.550	15.125	4,221,258
2025-02-17	16.740	16.790	16.540	16.650	15.217	3,610,266
2025-02-14	16.710	16.910	16.570	16.680	15.244	3,968,086
2025-02-13	17.140	17.170	16.810	16.820	15.372	4,918,387
2025-02-12	17.170	17.260	17.080	17.170	15.692	3,419,588
2025-02-11	17.200	17.220	17.030	17.220	15.737	2,983,955
2025-02-10	17.310	17.340	17.070	17.180	15.701	3,795,639
2025-02-07	17.200	17.380	17.020	17.310	15.820	5,532,976
2025-02-06	16.950	17.220	16.920	17.190	15.710	4,395,277
2025-02-05	17.400	17.480	16.920	16.990	15.527	3,732,385
2025-01-27	17.490	17.560	17.230	17.320	15.829	2,489,360
2025-01-24	17.170	17.450	17.170	17.440	15.939	3,255,229
2025-01-23	17.190	17.600	17.090	17.210	15.728	5,168,360
2025-01-22	17.130	17.180	16.900	17.070	15.600	2,907,328
2025-01-21	17.000	17.310	16.830	17.210	15.728	3,431,801
2025-01-20	16.850	17.200	16.810	17.000	15.536	3,345,439

← NewerPage 7 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.