KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	111.74	113.10	110.75	112.19	85.472	542,899
2023-07-25	111.23	114.61	111.23	112.19	85.472	1,134,030
2023-07-24	111.45	112.48	109.36	109.90	83.729	760,722
2023-07-21	114.19	114.65	111.38	111.58	85.006	948,598
2023-07-20	117.78	117.78	114.22	114.43	87.175	962,599
2023-07-19	119.60	119.60	115.40	117.78	89.731	1,658,868
2023-07-18	123.50	126.05	119.67	119.70	91.196	1,688,290
2023-07-17	124.55	125.44	119.52	120.51	91.811	1,325,740
2023-07-14	120.77	123.42	119.80	122.08	93.009	1,248,264
2023-07-13	119.73	121.41	118.89	120.11	91.504	834,554
2023-07-12	122.98	123.02	119.60	119.86	91.315	930,876
2023-07-11	122.93	123.44	120.25	122.73	93.504	880,669
2023-07-10	122.33	124.74	121.68	122.51	93.336	1,025,886
2023-07-07	125.76	126.74	122.28	122.28	93.157	1,176,787
2023-07-06	124.15	129.04	122.67	126.54	96.406	1,861,846
2023-07-05	124.80	126.74	123.10	123.64	94.197	1,082,040
2023-07-04	125.66	128.12	124.58	125.65	95.723	1,402,513
2023-07-03	129.99	130.31	126.10	126.23	96.168	1,692,531
2023-06-30	132.59	132.59	128.06	130.34	99.298	1,814,118
2023-06-29	131.30	134.28	128.15	132.59	101.01	1,819,512
2023-06-28	131.55	131.95	124.31	129.30	98.506	1,614,710
2023-06-27	130.03	132.30	124.51	130.01	99.050	2,127,285
2023-06-26	126.62	137.15	126.37	131.43	100.13	3,072,040
2023-06-21	128.70	130.78	125.94	128.12	97.604	2,580,953
2023-06-20	123.50	130.00	121.07	128.97	98.258	3,306,602
2023-06-19	119.34	124.62	119.07	122.82	93.573	2,317,496
2023-06-16	120.78	120.84	117.29	118.96	90.632	1,685,154
2023-06-15	116.68	123.23	114.73	120.91	92.118	3,940,863
2023-06-14	114.28	117.38	110.80	116.68	88.889	3,214,154
2023-06-13	114.89	115.48	112.71	114.30	87.076	1,077,417
2023-06-12	112.58	116.47	112.45	114.92	87.552	1,191,483
2023-06-09	113.35	116.34	112.33	113.88	86.759	821,478
2023-06-08	117.38	117.38	112.84	113.35	86.353	1,048,665
2023-06-07	113.14	118.18	111.84	117.22	89.305	1,549,461
2023-06-06	115.83	117.51	112.71	113.14	86.195	1,356,634
2023-06-05	118.44	120.56	116.13	116.49	88.750	1,141,747
2023-06-02	122.88	123.33	119.18	119.47	91.018	1,294,165
2023-06-01	119.60	126.62	117.68	123.98	94.455	1,769,362
2023-05-31	121.94	121.94	118.86	120.09	91.494	993,669
2023-05-30	123.70	123.70	118.81	121.95	92.910	1,400,359
2023-05-29	128.95	129.08	123.10	123.44	94.039	1,434,506
2023-05-26	123.47	127.39	120.54	127.17	96.881	1,742,313
2023-05-25	121.71	126.88	120.90	124.40	94.772	1,258,085
2023-05-24	121.10	124.38	119.99	121.71	92.722	1,534,832
2023-05-23	124.70	127.41	121.55	122.03	92.969	1,113,603
2023-05-22	126.92	128.04	123.73	124.80	95.079	780,676
2023-05-19	126.22	128.61	124.29	127.14	96.862	1,401,741
2023-05-18	121.54	129.48	121.54	127.67	97.268	2,509,168
2023-05-17	119.47	122.77	117.39	122.41	93.257	1,161,780
2023-05-16	118.82	122.19	116.44	119.47	91.018	1,181,609
2023-05-15	114.91	120.38	113.10	118.95	90.622	1,313,476
2023-05-12	118.30	118.90	113.92	114.53	87.255	1,081,734
2023-05-11	114.53	122.85	114.53	118.17	90.028	1,927,975
2023-05-10	114.35	115.27	110.98	114.35	87.116	975,775
2023-05-09	122.68	122.68	111.64	113.75	86.660	2,173,931
2023-05-08	121.80	126.01	121.16	122.68	93.465	1,634,254
2023-05-05	123.45	127.14	121.55	121.93	92.890	1,730,185
2023-05-04	126.40	129.84	123.70	123.83	94.336	1,422,363
2023-04-28	122.28	129.60	122.19	125.46	95.584	2,018,047
2023-04-27	117.00	128.80	116.36	122.46	93.296	3,096,231

← NewerPage 14 of 21 · 1,215 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.