KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	88.439	89.908	87.412	87.438	66.615	418,804
2024-01-18	85.800	89.700	83.395	89.648	68.298	920,788
2024-01-17	91.767	91.767	86.892	86.905	66.209	678,465
2024-01-16	92.300	92.937	89.440	91.351	69.596	746,505
2024-01-15	90.090	90.090	90.090	90.090	68.635	0
2024-01-12	91.013	91.598	89.960	90.090	68.635	270,377
2024-01-11	89.986	92.014	89.245	91.611	69.794	501,644
2024-01-10	90.870	92.300	89.284	89.973	68.546	364,801
2024-01-09	91.910	93.457	89.934	90.909	69.259	463,753
2024-01-08	95.498	95.498	90.948	90.948	69.289	578,083
2024-01-05	98.007	98.501	94.406	95.511	72.765	474,237
2024-01-04	98.540	98.800	97.149	98.059	74.706	475,006
2024-01-03	98.826	99.190	96.460	98.813	75.281	614,845
2024-01-02	99.580	100.06	97.526	99.255	75.617	580,700
2023-12-29	98.540	100.23	97.799	99.385	75.716	833,553
2023-12-28	95.316	98.995	94.900	98.475	75.023	822,337
2023-12-27	95.550	96.200	94.003	95.901	73.062	421,493
2023-12-26	95.238	96.018	93.236	95.459	72.725	546,206
2023-12-25	93.873	96.434	93.444	95.810	72.993	613,745
2023-12-22	96.577	96.694	93.353	93.873	71.517	584,179
2023-12-21	92.170	96.590	91.598	95.680	72.894	651,746
2023-12-20	93.756	94.887	92.807	92.885	70.764	422,702
2023-12-19	93.600	94.718	92.092	94.094	71.686	376,037
2023-12-18	95.628	95.628	93.145	93.262	71.052	691,924
2023-12-15	98.150	98.644	96.057	96.265	73.339	493,732
2023-12-14	97.500	98.462	95.563	97.461	74.251	814,523
2023-12-13	96.655	100.88	95.290	97.578	74.340	1,383,609
2023-12-12	97.305	97.305	95.433	95.810	72.993	569,689
2023-12-11	91.650	97.448	90.103	97.305	74.132	1,258,419
2023-12-08	91.247	93.158	91.130	91.780	69.923	627,153
2023-12-07	90.532	91.520	88.725	91.000	69.328	646,662
2023-12-06	91.650	92.924	90.220	90.350	68.833	640,487
2023-12-05	94.016	94.536	91.416	91.481	69.695	598,723
2023-12-04	95.147	95.797	94.016	94.016	71.626	479,527
2023-12-01	94.900	95.823	93.197	95.160	72.498	679,541
2023-11-30	96.200	96.980	93.210	94.939	72.329	865,097
2023-11-29	97.500	98.605	95.771	96.122	73.231	774,837
2023-11-28	96.850	98.358	96.200	97.292	74.122	764,078
2023-11-27	95.550	97.734	95.238	96.733	73.696	509,703
2023-11-24	98.332	98.670	96.369	96.551	73.557	857,095
2023-11-23	94.783	99.307	94.783	98.982	75.409	1,032,916
2023-11-22	98.059	98.787	94.744	94.770	72.201	758,905
2023-11-21	99.970	100.27	97.526	98.059	74.706	952,044
2023-11-20	97.409	100.46	96.707	100.36	76.459	1,265,467
2023-11-17	94.718	98.150	94.718	97.032	73.924	1,331,591
2023-11-16	95.017	95.810	93.964	94.718	72.161	613,824
2023-11-15	96.226	96.824	94.861	95.303	72.607	654,353
2023-11-14	94.224	95.992	93.444	95.498	72.755	690,621
2023-11-13	94.120	94.978	93.288	94.029	71.636	601,766
2023-11-10	93.535	94.380	93.080	93.444	71.190	426,228
2023-11-09	95.888	95.888	93.340	93.535	71.260	788,402
2023-11-08	94.705	96.694	94.328	95.095	72.448	689,925
2023-11-07	95.004	96.083	94.640	95.147	72.488	605,605
2023-11-06	94.198	96.616	93.444	95.420	72.696	982,445
2023-11-03	90.688	94.120	90.688	93.847	71.497	1,044,657
2023-11-02	91.260	92.534	89.843	89.843	68.447	364,085
2023-11-01	92.950	93.574	91.091	91.611	69.794	682,424
2023-10-31	93.613	94.042	91.884	92.781	70.685	538,350
2023-10-30	90.545	94.211	89.752	93.288	71.071	1,154,224
2023-10-27	87.880	91.403	86.177	90.870	69.229	906,960

← NewerPage 12 of 21 · 1,213 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.