Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.590	16.880	16.520	16.780	15.335	2,519,478
2025-01-16	16.730	16.920	16.530	16.610	15.180	2,409,280
2025-01-15	16.680	16.940	16.600	16.660	15.226	3,605,328
2025-01-14	15.990	16.720	15.990	16.700	15.262	4,164,402
2025-01-13	15.870	16.140	15.800	15.990	14.613	2,224,296
2025-01-10	16.240	16.390	15.970	15.970	14.595	2,579,500
2025-01-09	16.130	16.320	16.070	16.210	14.814	2,824,440
2025-01-08	16.290	16.400	15.780	16.240	14.842	3,600,104
2025-01-07	16.050	16.400	16.000	16.280	14.878	4,663,140
2025-01-06	15.870	16.240	15.770	16.050	14.668	3,526,157
2025-01-03	16.470	16.560	15.850	15.910	14.540	4,645,991
2025-01-02	16.830	16.990	16.280	16.440	15.025	4,157,824
2024-12-31	17.170	17.240	16.800	16.830	15.381	3,188,461
2024-12-30	17.200	17.380	17.020	17.190	15.710	2,769,960
2024-12-27	17.290	17.530	17.190	17.240	15.756	3,740,864
2024-12-26	17.120	17.420	17.040	17.300	15.811	3,260,353
2024-12-25	17.250	17.290	16.890	17.120	15.646	3,249,660
2024-12-24	17.000	17.310	16.970	17.280	15.792	3,458,749
2024-12-23	17.350	17.360	16.870	16.940	15.482	4,321,451
2024-12-20	17.350	17.520	17.300	17.360	15.865	3,856,372
2024-12-19	17.210	17.440	16.990	17.390	15.893	5,864,673
2024-12-18	17.520	17.680	17.380	17.410	15.911	3,412,519
2024-12-17	17.650	17.860	17.460	17.510	16.003	4,293,202
2024-12-16	17.870	18.000	17.570	17.680	16.158	3,865,423
2024-12-13	18.470	18.470	17.800	17.850	16.313	10,201,080
2024-12-12	18.800	18.830	18.350	18.580	16.980	7,412,002
2024-12-11	18.580	19.100	18.510	18.860	17.236	5,377,775
2024-12-10	19.000	19.100	18.560	18.590	16.990	6,691,460
2024-12-09	18.740	18.860	18.260	18.520	16.926	7,572,700
2024-12-06	19.000	19.050	18.600	18.760	17.145	5,056,808
2024-12-05	19.000	19.380	18.820	19.020	17.383	5,554,877
2024-12-04	18.510	19.330	18.360	19.060	17.419	11,360,040
2024-12-03	18.490	18.990	18.400	18.600	16.999	6,212,360
2024-12-02	18.290	18.630	18.290	18.480	16.889	6,543,483
2024-11-29	17.660	18.320	17.620	18.200	16.633	5,484,700
2024-11-28	17.920	18.030	17.650	17.670	16.149	3,800,670
2024-11-27	17.650	17.910	17.190	17.880	16.341	5,040,616
2024-11-26	18.100	18.230	17.690	17.740	16.213	4,734,811
2024-11-25	18.000	18.150	17.480	18.130	16.569	7,163,129
2024-11-22	18.680	18.860	18.000	18.010	16.459	8,326,166
2024-11-21	19.160	19.160	18.450	18.670	17.063	8,341,144
2024-11-20	19.110	19.550	18.760	19.270	17.611	13,041,380
2024-11-19	17.640	19.530	17.610	19.470	17.794	14,262,140
2024-11-18	18.890	18.890	17.600	17.820	16.286	12,095,290
2024-11-15	18.080	19.080	18.080	18.890	17.264	16,375,620
2024-11-14	17.760	18.660	17.670	18.120	16.560	12,534,830
2024-11-13	17.530	17.770	17.360	17.770	16.240	5,114,603
2024-11-12	17.620	18.090	17.510	17.630	16.112	7,600,696
2024-11-11	17.600	17.720	17.440	17.620	16.103	6,524,863
2024-11-08	18.000	18.040	17.530	17.580	16.066	6,211,119
2024-11-07	17.470	17.970	17.450	17.910	16.368	6,662,927
2024-11-06	17.710	17.900	17.310	17.650	16.130	8,773,318
2024-11-05	17.200	17.830	16.940	17.700	16.176	10,369,190
2024-11-04	16.460	17.190	16.450	17.190	15.710	7,089,685
2024-11-01	16.870	17.060	16.320	16.460	15.043	5,145,385
2024-10-31	16.600	17.100	16.410	16.870	15.418	6,107,842
2024-10-30	16.800	17.020	16.490	16.640	15.207	4,109,967
2024-10-29	17.220	17.260	16.800	16.850	15.399	5,084,128
2024-10-28	17.310	17.340	16.970	17.120	15.646	4,708,039
2024-10-25	17.000	17.300	16.990	17.220	15.737	4,499,360

← NewerPage 8 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.