KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	113.53	115.40	110.10	110.66	84.303	1,195,451
2023-04-25	118.95	119.60	109.85	112.00	85.323	2,077,654
2023-04-24	128.70	129.87	118.82	120.12	91.513	2,766,681
2023-04-21	120.93	132.29	119.60	128.15	97.634	4,245,275
2023-04-20	118.30	121.94	117.00	120.77	92.009	1,177,330
2023-04-19	119.60	121.59	118.05	119.60	91.117	909,592
2023-04-18	121.36	121.94	117.78	120.56	91.850	1,129,449
2023-04-17	124.84	127.40	121.03	122.66	93.445	1,599,212
2023-04-14	121.55	126.36	118.98	124.84	95.109	2,042,736
2023-04-13	126.75	127.01	120.93	121.29	92.405	1,837,018
2023-04-12	121.82	128.67	120.90	127.45	97.099	2,814,134
2023-04-11	126.10	126.10	120.08	122.98	93.692	2,329,193
2023-04-10	124.80	132.29	124.15	126.22	96.158	4,410,355
2023-04-07	125.03	128.05	121.55	125.33	95.485	3,767,224
2023-04-06	108.86	125.94	107.25	123.50	94.088	3,384,960
2023-04-04	110.53	111.77	107.91	108.54	82.689	1,219,725
2023-04-03	105.63	111.67	104.72	111.15	84.680	1,581,439
2023-03-31	104.52	107.45	104.51	105.63	80.470	751,548
2023-03-30	107.89	107.93	104.81	104.85	79.876	1,037,065
2023-03-29	109.08	111.36	107.42	107.94	82.233	988,584
2023-03-28	111.98	111.98	108.03	108.76	82.857	1,211,708
2023-03-27	111.80	116.74	110.55	112.20	85.482	2,129,141
2023-03-24	107.90	111.75	103.36	111.75	85.135	2,380,971
2023-03-23	111.67	112.45	105.64	108.32	82.521	1,901,367
2023-03-22	112.45	115.38	111.61	111.94	85.284	1,031,723
2023-03-21	111.61	113.46	109.93	113.20	86.244	991,368
2023-03-20	113.52	114.01	111.28	111.63	85.046	976,038
2023-03-17	115.18	116.61	112.59	114.66	87.354	1,367,906
2023-03-16	117.31	117.62	111.15	114.66	87.354	1,547,591
2023-03-15	114.34	118.92	114.34	117.29	89.354	1,453,082
2023-03-14	113.33	115.95	112.42	114.23	87.027	1,162,025
2023-03-13	112.78	116.16	111.96	113.82	86.710	1,252,721
2023-03-10	112.55	116.70	110.36	113.20	86.244	1,404,897
2023-03-09	113.43	114.88	111.98	113.62	86.561	690,741
2023-03-08	110.27	114.92	110.27	113.27	86.294	817,047
2023-03-07	115.70	116.52	111.81	111.93	85.274	1,037,613
2023-03-06	114.23	118.24	114.23	116.22	88.542	1,599,175
2023-03-03	112.68	116.09	111.80	113.57	86.522	1,197,101
2023-03-02	110.03	115.54	110.01	112.49	85.700	1,549,926
2023-03-01	109.69	112.45	108.81	110.67	84.313	1,173,638
2023-02-28	110.37	110.89	108.95	110.11	83.887	819,010
2023-02-27	111.50	113.27	108.75	109.07	83.095	2,117,481
2023-02-24	115.66	118.17	112.75	113.11	86.175	1,101,042
2023-02-23	115.32	118.29	113.20	115.64	88.097	1,319,323
2023-02-22	118.05	118.95	112.00	115.91	88.304	2,246,100
2023-02-21	121.84	123.99	120.99	123.37	93.989	601,116
2023-02-20	120.64	124.07	119.86	121.93	92.890	705,796
2023-02-17	120.90	123.42	118.85	122.19	93.088	902,159
2023-02-16	127.39	127.40	120.34	121.55	92.603	1,235,942
2023-02-15	126.24	129.34	125.46	127.40	97.060	866,710
2023-02-14	127.21	127.39	123.73	126.69	96.515	1,078,936
2023-02-13	129.70	133.60	126.10	127.21	96.911	1,591,549
2023-02-10	133.74	134.54	127.87	128.19	97.664	1,080,118
2023-02-09	134.06	134.06	130.85	133.07	101.38	635,740
2023-02-08	136.88	138.32	131.95	132.42	100.88	824,641
2023-02-07	135.85	140.58	134.12	136.72	104.16	1,635,335
2023-02-06	134.06	135.20	128.73	134.10	102.16	1,419,411
2023-02-03	134.54	135.72	132.08	135.41	103.16	974,998
2023-02-02	128.05	136.50	126.92	135.49	103.22	2,023,307
2023-02-01	124.38	128.41	124.25	128.05	97.555	1,073,252

← NewerPage 15 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.