KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	87.100	88.231	85.345	87.984	67.031	582,223
2023-10-25	87.815	89.687	87.568	87.698	66.813	666,685
2023-10-24	85.839	89.128	85.787	87.100	66.357	602,561
2023-10-23	87.451	88.413	85.020	85.371	65.040	658,130
2023-10-20	89.544	90.675	87.321	87.594	66.733	582,006
2023-10-19	88.400	91.195	88.400	89.245	67.991	629,824
2023-10-18	93.860	93.860	88.283	89.219	67.971	1,251,519
2023-10-17	95.251	95.277	91.325	93.613	71.319	805,689
2023-10-16	96.382	96.382	93.834	95.290	72.597	630,674
2023-10-13	96.655	97.032	94.744	96.382	73.429	692,090
2023-10-12	98.904	99.840	96.070	97.188	74.043	928,567
2023-10-11	98.540	100.07	96.850	98.904	75.350	692,285
2023-10-10	99.580	100.11	97.760	97.890	74.577	508,761
2023-10-09	100.88	100.88	98.813	99.684	75.944	434,772
2023-09-28	102.18	102.95	99.359	100.93	76.895	870,205
2023-09-27	103.32	103.87	101.21	102.19	77.856	880,791
2023-09-26	102.05	104.48	100.96	102.83	78.341	1,075,171
2023-09-25	101.79	102.80	100.79	101.60	77.400	899,260
2023-09-22	96.499	99.775	96.499	99.775	76.014	680,723
2023-09-21	97.708	98.605	96.382	96.564	73.567	538,689
2023-09-20	98.410	99.580	96.980	97.045	73.934	680,102
2023-09-19	101.40	101.71	97.916	98.813	75.281	1,044,953
2023-09-18	99.151	102.13	97.903	102.13	77.806	770,340
2023-09-15	101.14	105.03	98.891	99.580	75.865	737,121
2023-09-14	101.04	103.09	99.580	100.71	76.727	821,135
2023-09-13	102.70	102.70	99.372	100.75	76.756	689,114
2023-09-12	103.99	104.13	102.14	102.48	78.074	627,024
2023-09-11	102.96	104.61	102.05	103.48	78.836	878,167
2023-09-08	101.73	104.64	101.27	102.71	78.252	536,785
2023-09-07	105.46	105.56	101.24	101.73	77.499	959,158
2023-09-06	102.77	106.61	102.26	106.21	80.916	780,635
2023-09-05	106.20	106.85	103.00	103.77	79.054	1,083,487
2023-09-04	103.60	106.86	102.96	106.80	81.362	1,230,589
2023-09-01	104.26	105.29	102.45	103.35	78.737	601,596
2023-08-31	104.17	105.56	103.09	104.17	79.361	857,263
2023-08-30	102.51	104.75	101.40	104.00	79.232	1,385,057
2023-08-29	94.640	103.32	94.601	101.39	77.242	1,600,032
2023-08-28	103.35	103.35	94.575	94.913	72.309	1,307,726
2023-08-25	99.840	99.983	95.810	96.642	73.627	1,314,106
2023-08-24	103.68	105.11	98.800	99.463	75.776	1,165,486
2023-08-23	105.50	106.38	103.36	103.68	78.985	657,216
2023-08-22	107.52	107.99	104.00	106.83	81.391	692,380
2023-08-21	108.86	109.95	106.08	106.44	81.094	648,914
2023-08-18	110.51	112.29	107.93	108.86	82.937	960,939
2023-08-17	106.60	111.97	105.31	111.36	84.838	815,890
2023-08-16	108.82	109.82	106.65	106.65	81.253	347,918
2023-08-15	111.02	111.53	108.52	109.34	83.303	494,826
2023-08-14	109.85	112.65	109.56	110.92	84.501	480,244
2023-08-11	112.39	112.45	110.05	111.10	84.640	447,002
2023-08-10	111.15	112.93	111.10	111.81	85.185	233,194
2023-08-09	113.59	113.59	111.35	111.40	84.868	281,219
2023-08-08	113.13	114.35	112.03	113.05	86.126	348,230
2023-08-07	115.70	116.45	113.15	113.32	86.334	589,341
2023-08-04	116.95	117.74	114.56	116.49	88.750	867,018
2023-08-03	116.03	117.65	114.66	116.94	89.087	605,259
2023-08-02	114.50	116.17	113.76	116.03	88.394	592,717
2023-08-01	115.44	115.44	113.46	114.73	87.403	533,310
2023-07-31	112.67	115.88	112.29	115.77	88.196	797,720
2023-07-28	111.28	113.56	110.55	112.62	85.799	524,443
2023-07-27	112.16	113.62	111.16	111.32	84.808	488,363

← NewerPage 13 of 21 · 1,212 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.