KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	72.800	75.205	70.460	73.385	55.908	502,589
2022-04-29	72.215	75.101	71.890	74.399	56.681	483,334
2022-04-28	71.474	75.400	70.850	72.410	55.166	669,128
2022-04-27	67.600	72.644	65.364	71.500	54.472	561,053
2022-04-26	72.540	72.774	67.860	68.991	52.561	396,092
2022-04-25	78.052	78.052	70.239	70.889	54.007	629,117
2022-04-22	80.028	80.730	78.013	78.715	59.969	301,495
2022-04-21	83.642	83.980	79.989	80.444	61.286	372,336
2022-04-20	84.825	86.060	83.343	83.642	63.723	303,797
2022-04-19	85.774	88.400	83.941	84.240	64.178	348,415
2022-04-18	83.200	86.398	82.407	85.670	65.268	395,362
2022-04-15	85.137	86.151	82.173	84.565	64.426	501,016
2022-04-14	87.100	87.750	84.526	85.813	65.377	620,811
2022-04-13	83.850	91.975	81.913	86.489	65.892	914,317
2022-04-12	83.200	84.474	81.003	84.123	64.089	421,677
2022-04-11	87.347	87.724	82.719	83.330	63.485	448,028
2022-04-08	87.516	88.231	84.500	86.073	65.575	454,100
2022-04-07	89.843	89.934	87.490	87.490	66.654	334,565
2022-04-06	92.105	92.118	88.855	89.843	68.447	350,255
2022-04-01	92.365	93.301	90.363	92.131	70.190	340,513
2022-03-31	95.745	95.745	92.352	92.508	70.477	386,813
2022-03-30	93.470	94.978	92.950	94.978	72.359	421,603
2022-03-29	92.430	94.887	88.400	92.833	70.725	823,294
2022-03-28	95.485	95.485	92.300	92.560	70.517	412,388
2022-03-25	98.774	99.840	95.550	95.966	73.112	365,914
2022-03-24	98.345	100.10	94.900	98.774	75.251	568,323
2022-03-23	99.450	99.827	97.045	98.072	74.716	345,353
2022-03-22	98.787	100.74	96.330	96.889	73.815	476,120
2022-03-21	100.10	101.89	98.306	99.437	75.756	397,680
2022-03-18	101.14	102.69	98.280	98.865	75.320	392,931
2022-03-17	100.84	103.73	99.645	101.39	77.242	693,767
2022-03-16	101.62	101.87	94.250	99.645	75.915	619,851
2022-03-15	98.800	102.08	97.851	98.007	74.667	555,407
2022-03-14	107.90	107.90	102.05	102.05	77.747	582,326
2022-03-11	105.82	108.20	102.84	107.58	81.956	528,563
2022-03-10	113.98	114.37	104.88	106.34	81.015	1,009,280
2022-03-09	117.40	117.43	101.40	110.24	83.986	1,462,807
2022-03-08	124.74	125.53	115.91	117.25	89.325	597,286
2022-03-07	130.61	130.65	124.80	124.81	95.089	436,913
2022-03-04	129.86	132.86	129.35	129.99	99.031	310,533
2022-03-03	131.82	133.38	130.00	130.55	99.456	346,925
2022-03-02	133.24	133.24	129.91	132.52	100.96	332,385
2022-03-01	132.83	133.45	130.52	131.81	100.42	296,965
2022-02-28	135.02	135.02	129.95	131.59	100.25	493,826
2022-02-25	132.35	136.32	131.31	135.02	102.86	600,275
2022-02-24	129.79	137.06	129.79	132.96	101.30	1,462,345
2022-02-23	127.40	130.16	126.54	129.47	98.634	491,681
2022-02-22	126.88	129.23	124.81	126.56	96.416	316,507
2022-02-21	127.62	128.30	126.67	128.05	97.555	217,026
2022-02-18	129.06	130.00	126.10	127.73	97.307	333,080
2022-02-17	131.30	134.10	129.00	130.26	99.239	868,802
2022-02-16	127.78	133.90	125.59	132.21	100.72	730,414
2022-02-15	128.96	129.68	127.04	127.36	97.030	461,743
2022-02-14	126.11	129.17	126.10	128.38	97.802	156,450
2022-02-11	127.97	129.16	127.15	127.60	97.208	450,287
2022-02-10	133.12	133.12	128.53	129.35	98.545	449,434
2022-02-09	129.56	132.44	128.70	132.44	100.90	385,298
2022-02-08	129.83	130.53	125.67	128.56	97.941	275,908
2022-02-07	129.97	131.91	127.66	129.96	99.011	328,548
2022-01-28	128.70	130.73	124.93	126.36	96.267	286,036

← NewerPage 19 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.