KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 96.200 | 96.200 | 93.145 | 95.368 | 72.656 | 755,614 |
| 2024-04-22 | 93.548 | 97.240 | 92.144 | 94.757 | 72.191 | 932,651 |
| 2024-04-19 | 96.200 | 96.200 | 93.600 | 94.510 | 72.002 | 1,547,004 |
| 2024-04-18 | 99.580 | 100.32 | 97.045 | 97.110 | 73.983 | 1,231,992 |
| 2024-04-17 | 98.670 | 100.35 | 97.656 | 99.645 | 75.915 | 1,341,957 |
| 2024-04-16 | 102.36 | 102.36 | 96.434 | 97.500 | 74.280 | 1,998,434 |
| 2024-04-15 | 103.65 | 104.57 | 100.23 | 103.23 | 78.648 | 1,241,165 |
| 2024-04-12 | 105.65 | 107.29 | 103.62 | 103.84 | 79.114 | 1,301,805 |
| 2024-04-11 | 103.00 | 107.84 | 100.56 | 105.43 | 80.322 | 2,317,259 |
| 2024-04-10 | 106.11 | 109.40 | 102.96 | 104.27 | 79.440 | 2,974,229 |
| 2024-04-09 | 98.800 | 103.92 | 98.800 | 102.56 | 78.133 | 1,403,035 |
| 2024-04-08 | 99.060 | 100.79 | 98.137 | 98.501 | 75.043 | 784,294 |
| 2024-04-03 | 102.39 | 103.43 | 99.554 | 99.892 | 76.103 | 801,943 |
| 2024-04-02 | 102.90 | 104.22 | 100.49 | 103.05 | 78.509 | 851,839 |
| 2024-04-01 | 101.71 | 105.24 | 101.71 | 103.68 | 78.985 | 1,321,773 |
| 2024-03-29 | 100.75 | 101.99 | 99.034 | 100.66 | 76.687 | 578,488 |
| 2024-03-28 | 96.785 | 101.24 | 96.343 | 100.62 | 76.657 | 1,649,684 |
| 2024-03-27 | 97.565 | 98.345 | 95.758 | 96.304 | 73.369 | 1,054,390 |
| 2024-03-26 | 100.92 | 101.87 | 97.604 | 97.864 | 74.558 | 1,677,780 |
| 2024-03-25 | 103.48 | 103.87 | 100.32 | 100.36 | 76.459 | 1,085,539 |
| 2024-03-22 | 107.20 | 107.25 | 102.28 | 103.91 | 79.163 | 2,239,733 |
| 2024-03-21 | 108.81 | 108.81 | 106.05 | 107.33 | 81.768 | 1,216,009 |
| 2024-03-20 | 110.34 | 110.76 | 106.74 | 107.61 | 81.986 | 2,284,754 |
| 2024-03-19 | 110.28 | 115.45 | 110.28 | 110.89 | 84.482 | 3,006,338 |
| 2024-03-18 | 111.64 | 111.80 | 108.65 | 110.24 | 83.986 | 1,474,676 |
| 2024-03-15 | 110.01 | 113.10 | 107.81 | 110.34 | 84.066 | 1,853,850 |
| 2024-03-14 | 106.80 | 111.25 | 106.61 | 108.58 | 82.719 | 2,010,989 |
| 2024-03-13 | 111.64 | 111.64 | 106.43 | 106.99 | 81.510 | 2,196,217 |
| 2024-03-12 | 112.45 | 113.79 | 109.82 | 110.51 | 84.194 | 1,320,870 |
| 2024-03-11 | 110.24 | 110.50 | 107.38 | 110.50 | 84.184 | 1,415,124 |
| 2024-03-08 | 109.98 | 112.45 | 107.25 | 110.83 | 84.432 | 1,663,771 |
| 2024-03-07 | 110.34 | 115.54 | 109.72 | 109.98 | 83.788 | 3,713,217 |
| 2024-03-06 | 101.40 | 109.68 | 101.26 | 106.34 | 81.015 | 2,522,943 |
| 2024-03-05 | 101.40 | 103.51 | 99.697 | 101.89 | 77.628 | 1,374,797 |
| 2024-03-04 | 105.77 | 105.77 | 100.28 | 102.22 | 77.876 | 1,738,932 |
| 2024-03-01 | 100.23 | 103.91 | 100.10 | 103.87 | 79.133 | 2,426,370 |
| 2024-02-29 | 95.238 | 99.060 | 94.120 | 99.008 | 75.429 | 1,520,942 |
| 2024-02-28 | 101.34 | 101.40 | 94.029 | 94.120 | 71.705 | 1,977,378 |
| 2024-02-27 | 98.358 | 101.40 | 97.656 | 101.37 | 77.232 | 2,129,452 |
| 2024-02-26 | 107.60 | 107.60 | 96.200 | 99.827 | 76.053 | 3,155,795 |
| 2024-02-23 | 88.140 | 90.155 | 86.944 | 89.778 | 68.397 | 838,709 |
| 2024-02-22 | 87.425 | 88.335 | 86.060 | 87.724 | 66.833 | 771,689 |
| 2024-02-21 | 85.800 | 90.454 | 85.150 | 87.100 | 66.357 | 1,232,308 |
| 2024-02-20 | 88.062 | 88.140 | 85.813 | 86.385 | 65.812 | 899,889 |
| 2024-02-19 | 88.582 | 89.895 | 87.464 | 88.946 | 67.764 | 651,744 |
| 2024-02-08 | 84.084 | 89.180 | 83.551 | 88.140 | 67.149 | 982,291 |
| 2024-02-07 | 79.937 | 85.215 | 78.286 | 84.500 | 64.376 | 969,745 |
| 2024-02-06 | 74.620 | 80.600 | 72.358 | 79.872 | 60.850 | 780,666 |
| 2024-02-05 | 78.078 | 78.910 | 71.760 | 74.620 | 56.849 | 939,719 |
| 2024-02-02 | 83.330 | 85.033 | 76.934 | 79.287 | 60.405 | 862,754 |
| 2024-02-01 | 79.300 | 86.060 | 76.869 | 83.408 | 63.544 | 1,118,995 |
| 2024-01-31 | 84.500 | 85.423 | 79.300 | 79.911 | 60.880 | 659,374 |
| 2024-01-30 | 86.554 | 87.477 | 84.695 | 84.695 | 64.525 | 491,996 |
| 2024-01-29 | 88.699 | 90.350 | 86.450 | 86.528 | 65.921 | 413,446 |
| 2024-01-26 | 91.130 | 91.130 | 88.400 | 88.491 | 67.417 | 452,136 |
| 2024-01-25 | 89.843 | 91.650 | 88.751 | 91.351 | 69.596 | 569,989 |
| 2024-01-24 | 89.908 | 90.090 | 86.606 | 89.557 | 68.229 | 553,270 |
| 2024-01-23 | 85.280 | 90.194 | 84.513 | 89.570 | 68.239 | 724,318 |
| 2024-01-22 | 87.438 | 89.232 | 84.708 | 85.670 | 65.268 | 428,461 |
| 2024-01-19 | 88.439 | 89.908 | 87.412 | 87.438 | 66.615 | 418,804 |
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.