KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 85.670 | 88.140 | 85.527 | 86.502 | 66.086 | 1,107,651 |
| 2024-07-19 | 83.291 | 85.644 | 83.265 | 85.592 | 65.391 | 731,968 |
| 2024-07-18 | 79.833 | 84.617 | 78.559 | 84.500 | 64.556 | 1,280,138 |
| 2024-07-17 | 78.156 | 80.483 | 77.753 | 79.807 | 60.971 | 610,059 |
| 2024-07-16 | 77.350 | 78.832 | 76.986 | 78.377 | 59.879 | 370,037 |
| 2024-07-15 | 79.144 | 79.937 | 77.090 | 77.428 | 59.154 | 514,905 |
| 2024-07-12 | 80.665 | 82.940 | 80.028 | 80.067 | 61.170 | 795,878 |
| 2024-07-11 | 78.000 | 79.014 | 77.350 | 78.195 | 59.740 | 413,765 |
| 2024-07-10 | 76.830 | 78.520 | 76.544 | 76.544 | 58.478 | 328,683 |
| 2024-07-09 | 75.881 | 77.922 | 74.113 | 77.103 | 58.905 | 536,075 |
| 2024-07-08 | 79.482 | 79.989 | 75.660 | 76.245 | 58.250 | 739,912 |
| 2024-07-05 | 78.546 | 78.546 | 78.546 | 78.546 | 60.008 | 0 |
| 2024-07-04 | 79.729 | 80.587 | 78.078 | 78.546 | 60.008 | 319,941 |
| 2024-07-03 | 78.403 | 80.340 | 76.986 | 79.170 | 60.484 | 497,931 |
| 2024-07-02 | 82.108 | 82.888 | 78.468 | 78.780 | 60.186 | 896,020 |
| 2024-07-01 | 83.798 | 84.006 | 81.263 | 83.018 | 63.424 | 469,634 |
| 2024-06-28 | 82.277 | 85.995 | 81.913 | 83.798 | 64.020 | 643,662 |
| 2024-06-27 | 86.840 | 86.840 | 82.329 | 82.329 | 62.898 | 929,453 |
| 2024-06-26 | 85.761 | 86.840 | 84.890 | 86.684 | 66.225 | 519,006 |
| 2024-06-25 | 85.813 | 89.011 | 85.228 | 85.761 | 65.520 | 793,306 |
| 2024-06-24 | 88.413 | 88.569 | 85.878 | 85.878 | 65.609 | 441,017 |
| 2024-06-21 | 90.402 | 90.844 | 88.127 | 89.011 | 68.003 | 509,441 |
| 2024-06-20 | 90.623 | 92.014 | 89.518 | 90.376 | 69.046 | 476,573 |
| 2024-06-19 | 91.325 | 91.871 | 90.584 | 90.623 | 69.234 | 348,498 |
| 2024-06-18 | 90.766 | 92.118 | 90.493 | 91.325 | 69.771 | 423,051 |
| 2024-06-17 | 89.700 | 91.312 | 89.323 | 90.870 | 69.423 | 443,771 |
| 2024-06-14 | 91.000 | 91.013 | 89.284 | 90.103 | 68.837 | 448,386 |
| 2024-06-13 | 90.467 | 92.664 | 89.843 | 91.169 | 69.651 | 728,328 |
| 2024-06-12 | 89.414 | 91.650 | 89.310 | 90.467 | 69.115 | 905,984 |
| 2024-06-11 | 85.488 | 89.492 | 84.903 | 89.245 | 68.182 | 737,289 |
| 2024-06-07 | 85.800 | 86.866 | 84.955 | 85.774 | 65.530 | 274,576 |
| 2024-06-06 | 86.671 | 87.451 | 84.565 | 85.072 | 64.993 | 541,499 |
| 2024-06-05 | 86.580 | 87.750 | 85.800 | 86.645 | 66.195 | 388,120 |
| 2024-06-04 | 87.984 | 88.647 | 85.930 | 87.100 | 66.543 | 480,170 |
| 2024-06-03 | 89.934 | 89.960 | 87.269 | 88.179 | 67.367 | 546,913 |
| 2024-05-31 | 88.270 | 90.350 | 88.270 | 89.609 | 68.269 | 580,975 |
| 2024-05-30 | 88.218 | 89.960 | 87.165 | 88.400 | 67.348 | 650,828 |
| 2024-05-29 | 86.710 | 89.284 | 86.710 | 88.244 | 67.229 | 413,756 |
| 2024-05-28 | 89.700 | 89.700 | 87.412 | 87.776 | 66.872 | 568,614 |
| 2024-05-27 | 85.475 | 89.635 | 84.890 | 89.557 | 68.229 | 793,645 |
| 2024-05-24 | 87.321 | 87.646 | 85.358 | 85.475 | 65.119 | 596,760 |
| 2024-05-23 | 88.790 | 89.648 | 87.438 | 87.620 | 66.753 | 572,383 |
| 2024-05-22 | 88.218 | 89.414 | 88.023 | 89.154 | 67.922 | 524,357 |
| 2024-05-21 | 89.687 | 89.869 | 88.205 | 88.218 | 67.209 | 553,514 |
| 2024-05-20 | 90.077 | 91.286 | 89.063 | 89.570 | 68.239 | 833,361 |
| 2024-05-17 | 88.907 | 90.142 | 88.439 | 89.934 | 68.516 | 555,996 |
| 2024-05-16 | 90.649 | 91.364 | 88.777 | 88.907 | 67.734 | 694,869 |
| 2024-05-15 | 89.960 | 92.560 | 89.297 | 90.649 | 69.061 | 467,582 |
| 2024-05-14 | 89.700 | 91.234 | 89.453 | 90.675 | 69.081 | 504,638 |
| 2024-05-13 | 92.144 | 92.300 | 88.543 | 89.414 | 68.120 | 1,193,249 |
| 2024-05-10 | 92.690 | 94.016 | 91.338 | 92.443 | 70.428 | 687,528 |
| 2024-05-09 | 93.652 | 94.705 | 92.521 | 92.729 | 70.646 | 890,834 |
| 2024-05-08 | 95.238 | 95.394 | 92.885 | 92.885 | 70.764 | 622,579 |
| 2024-05-07 | 96.408 | 96.811 | 94.900 | 95.355 | 72.646 | 658,715 |
| 2024-05-06 | 96.460 | 98.228 | 96.044 | 96.135 | 73.240 | 833,696 |
| 2024-04-30 | 96.811 | 97.071 | 94.770 | 94.939 | 72.329 | 592,845 |
| 2024-04-29 | 94.250 | 97.136 | 94.250 | 96.850 | 73.785 | 1,128,709 |
| 2024-04-26 | 91.637 | 94.887 | 90.805 | 94.185 | 71.755 | 1,232,159 |
| 2024-04-25 | 92.664 | 93.249 | 90.350 | 91.520 | 69.725 | 1,999,201 |
| 2024-04-24 | 95.368 | 98.046 | 94.913 | 97.981 | 74.647 | 894,141 |
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.