KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.020	53.430	44.580	45.330	45.330	6,217,704
2026-10-15	52.730	53.440	52.500	52.570	52.570	1,195,342
2026-10-14	54.100	54.880	53.550	53.730	53.730	1,086,254
2026-10-13	53.220	54.330	52.320	54.100	54.100	1,132,235
2026-10-12	53.500	53.900	53.040	53.720	53.720	875,590
2026-10-09	53.140	53.710	51.510	53.590	53.590	1,540,766
2026-10-08	54.400	54.810	52.660	53.000	53.000	1,366,790
2026-09-30	55.190	55.410	54.330	54.400	54.400	1,011,417
2026-09-29	54.700	55.280	54.410	54.900	54.900	799,415
2026-09-28	56.330	56.640	54.280	54.730	54.730	1,616,393
2026-09-24	57.680	57.780	56.300	56.300	56.300	1,282,138
2026-09-23	57.640	57.940	57.310	57.690	57.690	1,314,935
2026-09-22	58.120	58.640	57.510	57.660	57.660	1,523,852
2026-09-21	57.700	58.340	57.510	57.840	57.840	1,711,811
2026-09-18	56.800	58.380	56.610	57.970	57.970	2,722,719
2026-09-17	55.700	58.000	55.210	56.960	56.960	2,569,764
2026-09-16	54.920	56.050	54.400	56.050	56.050	1,577,320
2026-09-15	54.550	55.350	54.200	54.920	54.920	1,179,391
2026-09-14	54.550	55.070	54.010	54.550	54.550	1,134,756
2026-09-11	55.250	55.410	53.800	54.740	54.740	2,415,760
2026-09-10	57.580	57.580	55.830	55.930	55.930	2,150,252
2026-09-09	57.440	58.340	57.010	57.600	57.600	2,207,991
2026-09-08	57.420	57.680	56.700	57.440	57.440	1,964,499
2026-09-07	57.100	57.570	56.660	57.340	57.340	2,004,687
2026-09-04	57.650	58.080	56.080	56.450	56.450	2,593,233
2026-09-03	57.570	57.660	56.560	56.970	56.970	1,782,161
2026-09-02	57.690	58.250	57.050	57.140	57.140	2,388,166
2026-09-01	58.340	58.340	57.230	57.970	57.970	2,756,880
2026-08-31	56.710	58.700	56.160	58.600	58.600	3,777,482
2026-08-28	58.990	59.800	57.310	57.310	57.310	8,076,319
2026-08-27	60.730	62.280	59.500	61.620	61.620	4,361,685
2026-08-26	62.990	64.020	61.000	61.010	61.010	6,103,242
2026-08-25	61.470	62.450	60.500	61.520	61.520	2,651,096
2026-08-24	63.880	63.990	60.770	62.080	62.080	3,739,709
2026-08-21	64.000	64.250	62.800	63.210	63.210	3,342,958
2026-08-20	64.470	66.480	63.850	64.310	64.310	4,748,949
2026-08-19	67.520	68.100	63.660	63.880	63.880	6,780,573
2026-08-18	69.600	71.000	68.050	68.740	68.740	6,938,020
2026-08-17	67.950	72.600	66.000	69.900	69.900	9,892,075
2026-08-14	66.330	66.550	63.650	64.950	64.950	5,972,454
2026-08-13	67.270	68.990	65.050	66.480	66.480	8,111,622
2026-08-12	64.060	67.620	64.060	66.180	66.180	8,179,014
2026-08-11	63.990	68.000	63.190	65.540	65.540	9,039,281
2026-08-10	58.730	62.620	58.720	61.460	61.460	6,713,198
2026-08-07	57.880	57.880	56.520	57.630	57.630	2,560,225
2026-08-06	56.100	57.930	55.680	57.890	57.890	3,396,459
2026-08-05	56.020	57.250	55.800	56.380	56.380	2,900,610
2026-08-04	55.080	56.180	54.660	55.730	55.730	1,818,343
2026-08-03	54.020	55.250	54.010	54.910	54.910	1,764,743
2026-07-31	54.040	55.190	53.660	54.260	54.260	3,314,399
2026-07-30	53.720	54.420	52.260	52.500	52.500	2,400,373
2026-07-29	53.240	54.110	52.100	53.980	53.980	1,875,291
2026-07-28	53.000	54.840	52.570	52.900	52.900	2,179,514
2026-07-27	52.000	53.480	51.560	53.400	53.400	1,634,654
2026-07-24	53.350	53.720	52.000	52.000	52.000	1,944,908
2026-07-23	53.470	54.350	52.790	54.180	54.180	1,869,235
2026-07-22	53.800	54.630	53.260	53.510	53.510	2,443,932
2026-07-21	52.740	54.530	50.650	54.530	54.530	3,545,219
2026-07-20	55.470	55.970	51.000	52.220	52.220	3,968,675
2026-07-17	55.930	57.300	54.930	55.310	55.310	4,044,307

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2100 CNY
2025-06-04	0.2450 CNY
2024-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.