KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	121.34	128.57	120.90	126.00	95.990	1,446,080
2023-01-30	124.80	125.94	119.43	121.34	92.444	1,689,134
2023-01-20	132.52	133.46	120.61	124.09	94.534	2,132,370
2023-01-19	125.54	129.55	124.29	128.83	98.149	703,551
2023-01-18	125.45	127.76	123.76	126.36	96.267	754,350
2023-01-17	126.62	129.62	123.41	124.54	94.881	854,653
2023-01-16	124.89	128.25	124.89	125.94	95.950	614,896
2023-01-13	128.06	129.81	123.70	125.61	95.693	977,669
2023-01-12	130.21	132.68	128.44	128.93	98.228	709,720
2023-01-11	131.38	131.57	127.82	128.84	98.159	1,022,119
2023-01-10	133.91	135.34	130.47	131.38	100.09	964,739
2023-01-09	131.30	137.38	128.15	135.36	103.12	1,586,710
2023-01-06	129.31	131.30	126.76	130.57	99.476	1,131,662
2023-01-05	126.74	129.43	124.57	129.35	98.545	1,303,511
2023-01-04	124.15	127.39	120.85	126.74	96.555	1,724,315
2023-01-03	116.94	125.45	113.56	122.97	93.682	1,742,909
2022-12-30	115.70	116.97	113.66	115.05	87.651	1,047,860
2022-12-29	115.06	117.39	112.71	114.40	87.156	1,142,046
2022-12-28	118.26	118.26	114.66	115.90	88.295	960,783
2022-12-27	116.26	119.60	113.97	117.78	89.731	1,392,055
2022-12-26	110.83	117.43	107.00	116.26	88.572	1,656,280
2022-12-23	114.05	114.73	109.71	110.90	84.491	635,773
2022-12-22	116.82	117.12	112.84	114.31	87.086	1,033,416
2022-12-21	120.33	120.90	114.40	115.53	88.017	843,501
2022-12-20	122.93	122.93	118.04	119.17	90.790	606,965
2022-12-19	121.97	125.19	119.90	120.45	91.761	952,116
2022-12-16	126.87	128.27	122.01	122.01	92.949	1,201,464
2022-12-15	125.66	129.92	123.28	128.43	97.842	1,008,569
2022-12-14	128.70	130.69	125.27	126.96	96.723	825,714
2022-12-13	133.73	134.94	126.11	126.37	96.277	1,434,556
2022-12-12	129.48	135.85	128.70	134.94	102.80	1,144,671
2022-12-09	132.93	135.59	130.00	130.83	99.674	923,578
2022-12-08	135.20	137.62	132.35	132.83	101.20	815,801
2022-12-07	136.50	138.75	134.10	135.21	103.01	594,783
2022-12-06	133.64	139.65	131.63	138.27	105.34	1,350,244
2022-12-05	139.39	141.18	131.04	134.15	102.20	1,558,421
2022-12-02	138.01	146.41	136.50	141.56	107.85	906,936
2022-12-01	135.20	142.97	130.00	138.89	105.81	1,804,778
2022-11-30	129.77	137.14	129.77	136.73	104.17	1,383,600
2022-11-29	140.40	141.70	132.54	133.32	101.57	1,892,251
2022-11-28	139.71	143.33	135.24	140.40	106.96	1,424,253
2022-11-25	147.29	147.29	140.41	141.25	107.61	890,643
2022-11-24	147.02	152.23	142.35	146.93	111.94	1,492,734
2022-11-23	152.71	154.57	142.48	147.17	112.12	1,741,509
2022-11-22	160.55	162.50	150.80	155.84	118.73	1,800,381
2022-11-21	151.75	163.25	145.60	163.25	124.38	2,235,604
2022-11-18	154.02	159.25	149.72	154.70	117.86	1,143,429
2022-11-17	155.35	156.55	149.96	154.44	117.66	1,423,240
2022-11-16	153.40	156.88	149.68	155.35	118.35	2,305,310
2022-11-15	133.26	154.15	132.81	152.07	115.86	2,495,754
2022-11-14	137.80	139.10	128.34	136.24	103.79	1,748,734
2022-11-11	136.89	142.75	134.65	138.65	105.63	1,808,569
2022-11-10	133.45	136.89	131.30	133.24	101.51	1,190,308
2022-11-09	135.33	136.50	128.96	133.13	101.43	1,020,142
2022-11-08	133.71	136.37	130.04	132.50	100.94	1,255,357
2022-11-07	139.82	149.06	132.46	135.20	103.00	2,712,159
2022-11-04	135.85	142.92	133.69	141.66	107.92	2,200,635
2022-11-03	132.13	141.70	131.31	136.60	104.07	2,678,178
2022-11-02	131.39	137.15	128.96	132.29	100.78	1,972,201
2022-11-01	133.56	136.50	129.48	131.43	100.13	1,466,880

← NewerPage 16 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.