KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	100.75	100.75	96.044	96.239	73.320	644,338
2022-07-28	98.462	100.75	97.565	99.307	75.657	834,755
2022-07-27	90.597	98.150	89.440	98.150	74.776	1,709,080
2022-07-26	86.879	90.844	85.995	90.090	68.635	660,732
2022-07-25	93.730	94.744	88.049	88.153	67.159	1,658,031
2022-07-22	99.580	105.17	96.850	98.020	74.677	1,751,192
2022-07-21	98.059	100.74	96.850	99.424	75.746	1,164,724
2022-07-20	92.300	101.40	92.300	97.903	74.587	1,166,829
2022-07-19	93.080	95.758	91.832	92.040	70.121	585,563
2022-07-18	93.665	95.082	91.026	92.404	70.398	454,002
2022-07-15	98.514	98.514	94.263	94.406	71.923	400,640
2022-07-14	93.080	98.462	93.080	96.304	73.369	884,067
2022-07-13	93.132	94.718	91.091	93.080	70.913	348,076
2022-07-12	94.003	98.254	93.314	93.340	71.111	366,300
2022-07-11	97.539	97.539	94.263	95.914	73.072	562,246
2022-07-08	97.370	99.671	96.200	96.304	73.369	660,380
2022-07-07	94.380	96.590	92.430	95.355	72.646	365,922
2022-07-06	91.689	96.772	89.700	94.380	71.903	585,243
2022-07-05	94.640	96.213	91.884	92.482	70.457	586,025
2022-07-04	94.900	95.030	91.039	94.718	72.161	724,864
2022-07-01	98.930	99.840	94.900	95.004	72.379	700,711
2022-06-30	99.658	100.75	97.812	99.281	75.637	663,164
2022-06-29	104.75	106.11	98.930	99.034	75.449	905,043
2022-06-28	102.93	107.11	100.04	105.34	80.253	1,097,733
2022-06-27	100.50	104.65	99.060	102.96	78.440	907,826
2022-06-24	104.72	105.33	100.02	100.50	76.568	549,911
2022-06-23	98.111	102.75	97.539	102.13	77.806	721,598
2022-06-22	100.96	103.84	98.163	98.176	74.795	814,695
2022-06-21	103.44	107.71	101.47	102.04	77.737	993,149
2022-06-20	98.293	104.79	97.500	103.96	79.203	1,049,676
2022-06-17	99.086	100.10	96.200	97.318	74.142	574,492
2022-06-16	93.197	101.32	92.651	99.320	75.667	1,075,163
2022-06-15	93.951	95.550	92.326	93.353	71.121	659,376
2022-06-14	94.900	94.900	91.000	92.768	70.675	527,560
2022-06-13	93.353	97.032	92.963	95.680	72.894	552,210
2022-06-10	91.572	95.901	90.363	94.874	72.280	738,953
2022-06-09	96.304	97.344	90.714	92.040	70.121	725,978
2022-06-08	96.434	96.434	90.194	93.067	70.903	822,379
2022-06-07	94.237	95.160	92.872	93.860	71.507	760,603
2022-06-06	96.356	97.669	93.600	95.030	72.399	1,458,226
2022-06-02	86.827	95.680	84.786	93.496	71.230	1,980,678
2022-06-01	83.395	88.400	82.953	86.931	66.228	1,375,434
2022-05-31	79.456	84.474	77.753	83.395	63.534	810,426
2022-05-30	78.819	80.158	76.544	79.430	60.514	497,522
2022-05-27	77.623	79.950	76.739	77.597	59.117	555,350
2022-05-26	78.013	78.468	75.660	77.467	59.018	378,100
2022-05-25	76.830	79.378	75.920	77.350	58.929	373,328
2022-05-24	80.600	85.488	77.558	77.610	59.127	666,170
2022-05-23	80.093	81.835	80.093	81.497	62.088	328,259
2022-05-20	80.730	82.277	79.430	80.561	61.375	365,740
2022-05-19	78.520	81.068	78.000	80.652	61.445	390,556
2022-05-18	78.494	81.133	76.245	79.482	60.553	543,988
2022-05-17	76.427	77.324	75.140	77.168	58.790	429,625
2022-05-16	78.507	79.443	75.660	76.245	58.087	320,336
2022-05-13	78.910	79.521	75.881	77.571	59.097	371,738
2022-05-12	77.649	79.287	76.531	77.584	59.107	363,728
2022-05-11	79.300	81.250	76.050	78.793	60.028	617,448
2022-05-10	72.267	78.494	70.200	77.480	59.028	813,129
2022-05-09	73.658	76.141	72.020	72.839	55.492	356,662
2022-05-06	72.787	75.933	71.513	73.814	56.235	507,696

← NewerPage 18 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.