KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	129.26	140.67	126.75	131.56	100.23	2,768,788
2022-10-28	130.26	136.47	128.71	128.96	98.248	2,359,654
2022-10-27	135.46	143.75	130.65	132.02	100.58	2,939,858
2022-10-26	135.20	146.30	123.55	134.16	102.21	3,646,748
2022-10-25	129.36	141.87	127.40	138.94	105.85	2,909,722
2022-10-24	128.44	135.77	126.49	130.00	99.040	3,075,854
2022-10-21	123.50	127.14	119.08	125.45	95.574	1,628,150
2022-10-20	125.39	130.00	120.94	122.95	93.672	2,104,955
2022-10-19	121.25	128.54	116.30	125.45	95.574	2,957,925
2022-10-18	122.20	124.80	119.48	120.89	92.098	2,031,022
2022-10-17	110.50	123.01	109.49	122.46	93.296	2,919,940
2022-10-14	108.54	109.97	106.11	109.30	83.273	1,349,033
2022-10-13	104.27	107.90	104.27	105.33	80.243	1,191,686
2022-10-12	96.226	106.34	93.886	104.27	79.440	1,696,357
2022-10-11	88.192	96.564	87.893	95.628	72.854	1,058,414
2022-10-10	93.470	93.600	88.400	88.660	67.546	660,005
2022-09-30	93.483	96.655	92.248	93.704	71.388	800,628
2022-09-29	94.835	94.900	92.950	93.561	71.279	651,213
2022-09-28	97.929	97.929	93.158	94.055	71.656	1,001,294
2022-09-27	94.458	98.800	94.458	98.644	75.152	1,236,624
2022-09-26	92.937	97.110	91.000	95.732	72.933	1,212,514
2022-09-23	92.378	95.823	89.999	93.288	71.071	1,119,747
2022-09-22	87.919	94.224	87.750	92.391	70.388	1,127,347
2022-09-21	92.274	92.287	88.660	89.700	68.338	1,020,978
2022-09-20	90.311	93.535	88.244	93.236	71.032	1,276,477
2022-09-19	86.216	97.500	85.800	91.338	69.586	1,636,831
2022-09-16	84.565	86.411	82.953	83.200	63.386	505,671
2022-09-15	89.440	89.440	84.110	84.500	64.376	601,490
2022-09-14	86.970	88.608	85.423	88.296	67.268	559,664
2022-09-13	88.673	90.324	88.400	88.712	67.585	239,479
2022-09-09	91.000	91.858	88.465	88.660	67.546	384,949
2022-09-08	92.443	94.237	90.688	90.818	69.190	429,078
2022-09-07	90.376	95.316	90.350	93.184	70.992	849,787
2022-09-06	86.736	90.350	84.669	89.570	68.239	573,613
2022-09-05	88.270	89.102	86.021	86.463	65.872	450,005
2022-09-02	87.997	89.791	87.529	88.335	67.298	396,100
2022-09-01	89.427	89.440	86.190	87.997	67.041	413,202
2022-08-31	93.171	93.171	86.944	86.944	66.238	721,948
2022-08-30	94.536	96.395	91.884	92.144	70.200	534,732
2022-08-29	96.629	97.357	93.041	95.108	72.458	361,779
2022-08-26	97.188	99.411	95.745	96.070	73.191	494,437
2022-08-25	97.890	99.164	95.537	97.188	74.043	867,573
2022-08-24	109.07	110.07	98.930	99.697	75.954	1,150,407
2022-08-23	101.54	109.76	101.54	106.09	80.827	965,928
2022-08-22	104.65	105.92	101.73	102.38	77.994	540,246
2022-08-19	107.90	109.58	105.30	105.31	80.233	653,428
2022-08-18	104.20	107.76	103.40	107.41	81.827	665,932
2022-08-17	105.92	105.94	102.70	105.16	80.114	860,918
2022-08-16	105.01	108.26	104.46	105.74	80.560	477,861
2022-08-15	104.27	107.12	104.27	104.99	79.985	513,416
2022-08-12	109.85	112.23	105.40	105.65	80.490	784,249
2022-08-11	109.85	109.85	106.35	108.97	83.016	927,411
2022-08-10	106.72	109.82	106.18	109.55	83.461	951,578
2022-08-09	106.60	108.68	104.00	107.45	81.857	991,114
2022-08-08	109.19	114.14	105.85	108.02	82.293	2,161,742
2022-08-05	102.60	111.28	101.57	109.71	83.580	2,430,443
2022-08-04	98.943	103.71	97.071	103.61	78.935	1,633,709
2022-08-03	97.500	103.22	96.226	98.657	75.162	1,507,014
2022-08-02	96.044	98.878	93.834	97.435	74.231	1,167,737
2022-08-01	95.355	98.449	92.820	96.265	73.339	693,704

← NewerPage 17 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.