Guangzhou KDT Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.260	17.400	16.950	17.090	15.619	4,550,847
2024-10-23	16.980	17.560	16.860	17.420	15.920	9,937,072
2024-10-22	16.500	17.000	16.380	16.880	15.427	6,273,947
2024-10-21	16.400	16.660	16.220	16.510	15.089	6,137,511
2024-10-18	16.010	16.680	15.970	16.370	14.961	7,397,808
2024-10-17	16.720	16.780	16.180	16.340	14.659	6,713,553
2024-10-16	15.900	16.830	15.770	16.720	15.000	12,429,280
2024-10-15	16.350	16.510	16.000	16.040	14.390	8,496,079
2024-10-14	16.300	16.580	16.010	16.490	14.794	5,224,002
2024-10-11	17.010	17.100	16.140	16.310	14.632	6,589,821
2024-10-10	16.750	17.430	16.400	17.010	15.260	9,284,988
2024-10-09	17.750	18.200	16.630	16.660	14.946	14,418,410
2024-10-08	20.230	20.230	17.800	18.480	16.579	20,982,900
2024-09-30	17.600	18.480	16.990	18.390	16.498	12,244,610
2024-09-27	16.500	17.130	16.240	16.800	15.072	7,696,686
2024-09-26	15.220	16.270	15.120	16.160	14.498	6,271,259
2024-09-25	14.960	15.680	14.960	15.220	13.654	7,185,619
2024-09-24	14.300	14.880	14.270	14.840	13.313	5,747,321
2024-09-23	14.220	14.420	14.120	14.200	12.739	1,607,176
2024-09-20	14.500	14.500	14.170	14.220	12.757	2,347,718
2024-09-19	14.410	14.650	14.240	14.520	13.026	2,715,945
2024-09-18	14.360	14.440	14.000	14.320	12.847	2,189,857
2024-09-13	14.770	14.770	14.340	14.360	12.883	2,003,100
2024-09-12	14.860	14.980	14.660	14.680	13.170	1,633,604
2024-09-11	14.580	14.910	14.420	14.810	13.286	2,722,320
2024-09-10	14.320	14.760	14.240	14.630	13.125	2,727,758
2024-09-09	14.410	14.470	14.160	14.280	12.811	2,362,452
2024-09-06	14.760	14.830	14.460	14.490	12.999	1,788,857
2024-09-05	14.530	14.880	14.530	14.760	13.242	2,312,180
2024-09-04	14.430	14.800	14.430	14.620	13.116	1,943,677
2024-09-03	14.570	14.760	14.490	14.650	13.143	2,889,006
2024-09-02	15.060	15.180	14.540	14.570	13.071	6,175,070
2024-08-30	15.150	15.660	14.400	15.260	13.690	9,011,969
2024-08-29	15.040	15.580	14.960	15.450	13.861	2,228,928
2024-08-28	15.200	15.450	15.050	15.130	13.574	1,613,180
2024-08-27	15.440	15.440	15.080	15.170	13.609	1,257,076
2024-08-26	15.290	15.570	15.000	15.440	13.852	1,294,841
2024-08-23	15.390	15.590	15.260	15.340	13.762	1,308,089
2024-08-22	15.700	15.740	15.370	15.390	13.807	1,148,355
2024-08-21	15.600	15.840	15.580	15.650	14.040	1,120,429
2024-08-20	16.000	16.090	15.660	15.740	14.121	1,358,786
2024-08-19	15.950	16.200	15.950	16.000	14.354	1,231,876
2024-08-16	16.100	16.140	15.940	15.970	14.327	1,258,040
2024-08-15	16.120	16.290	15.970	16.110	14.453	1,917,388
2024-08-14	16.420	16.470	16.130	16.130	14.471	1,372,737
2024-08-13	16.210	16.430	16.200	16.400	14.713	1,931,306
2024-08-12	16.280	16.350	16.080	16.210	14.542	1,756,136
2024-08-09	16.300	16.530	16.220	16.350	14.668	2,585,677
2024-08-08	16.260	16.340	15.960	16.240	14.569	1,781,291
2024-08-07	16.260	16.580	16.080	16.330	14.650	2,432,428
2024-08-06	15.900	16.280	15.900	16.260	14.587	2,564,260
2024-08-05	16.160	16.440	15.870	15.930	14.291	3,534,412
2024-08-02	16.260	16.600	16.200	16.250	14.578	2,383,080
2024-08-01	16.660	16.800	16.360	16.420	14.731	2,934,580
2024-07-31	15.800	16.700	15.630	16.560	14.856	4,351,486
2024-07-30	15.720	15.920	15.290	15.860	14.228	3,408,298
2024-07-29	16.280	16.380	15.550	15.620	14.013	3,960,482
2024-07-26	15.750	16.340	15.680	16.250	14.578	2,739,980
2024-07-25	15.680	15.830	15.530	15.670	14.058	1,820,480
2024-07-24	15.800	15.970	15.650	15.680	14.067	3,004,365

← NewerPage 9 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.