KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	58.520	59.100	55.800	56.530	56.530	4,376,115
2026-07-15	60.000	60.800	58.500	58.650	58.650	4,167,866
2026-07-14	60.500	60.800	58.330	60.330	60.330	5,008,529
2026-07-13	66.050	66.490	59.990	60.160	60.160	7,189,253
2026-07-10	67.080	70.200	66.000	67.230	67.230	7,612,711
2026-07-09	66.940	67.250	63.180	65.760	65.760	5,694,789
2026-07-08	69.260	69.370	64.850	66.020	66.020	5,753,351
2026-07-07	72.840	74.190	68.460	69.380	69.380	6,686,005
2026-07-06	73.960	75.220	71.200	72.300	72.300	6,595,678
2026-07-03	76.000	78.900	73.800	73.960	73.960	11,113,295
2026-07-02	66.940	80.690	66.800	75.560	75.560	15,374,769
2026-07-01	65.000	68.870	64.070	67.240	67.240	5,280,327
2026-06-30	60.430	65.660	59.920	65.270	65.270	5,324,780
2026-06-29	61.370	61.370	57.920	59.910	59.910	5,335,363
2026-06-26	62.620	64.630	61.000	61.000	61.000	4,474,900
2026-06-25	66.500	66.520	62.890	63.560	63.560	4,468,054
2026-06-24	65.760	66.910	63.560	66.210	66.210	4,026,508
2026-06-23	64.900	68.350	63.330	66.350	66.350	5,095,722
2026-06-22	70.000	70.000	63.310	65.080	65.080	6,739,193
2026-06-18	68.700	70.620	67.860	70.000	70.000	3,878,686
2026-06-17	69.050	71.120	67.830	68.700	68.700	3,363,045
2026-06-16	67.520	70.390	67.290	69.370	69.370	4,586,060
2026-06-15	65.980	68.270	64.780	67.350	67.350	4,110,336
2026-06-12	67.000	70.600	65.400	65.790	65.790	5,905,514
2026-06-11	65.800	67.160	64.560	66.200	66.200	3,444,842
2026-06-10	67.410	69.490	65.800	66.320	66.320	4,174,238
2026-06-09	67.000	68.990	66.010	68.310	68.310	5,245,222
2026-06-08	61.910	66.990	61.500	65.800	65.800	7,212,968
2026-06-05	61.120	64.670	58.010	63.000	63.000	5,621,930
2026-06-04	61.710	63.360	60.000	61.120	61.120	3,144,501
2026-06-03	60.100	62.650	59.530	60.680	60.680	3,520,473
2026-06-02	60.590	61.580	59.540	60.850	60.640	2,849,248
2026-06-01	61.000	62.500	60.530	60.590	60.381	2,928,784
2026-05-29	66.660	66.910	60.910	62.030	61.816	5,175,331
2026-05-28	65.000	66.100	63.300	65.350	65.125	3,627,419
2026-05-27	67.250	68.800	65.100	65.340	65.115	4,681,469
2026-05-26	69.060	69.690	66.200	68.100	67.865	6,432,617
2026-05-25	73.000	73.680	68.850	69.300	69.061	6,357,829
2026-05-22	69.990	71.800	67.290	70.850	70.606	6,114,654
2026-05-21	68.200	73.460	68.200	68.860	68.622	7,783,708
2026-05-20	68.060	69.210	67.170	68.100	67.865	4,127,256
2026-05-19	66.740	69.880	66.330	68.580	68.343	4,955,230
2026-05-18	67.670	68.300	66.070	66.320	66.091	4,885,429
2026-05-15	64.340	70.700	64.340	68.790	68.553	9,165,555
2026-05-14	64.520	66.390	63.800	64.500	64.277	3,805,446
2026-05-13	64.280	64.880	63.520	64.520	64.297	2,739,805
2026-05-12	65.000	66.000	64.100	64.680	64.457	2,864,652
2026-05-11	64.900	65.590	64.160	65.200	64.975	3,751,078
2026-05-08	63.600	65.680	63.310	65.070	64.845	4,769,624
2026-05-07	60.990	65.000	60.700	63.960	63.739	5,605,844
2026-05-06	60.410	62.010	60.100	60.910	60.700	3,362,740
2026-04-30	58.400	60.850	58.360	60.470	60.261	2,771,272
2026-04-29	57.000	59.300	56.840	59.220	59.016	1,857,346
2026-04-28	58.880	58.880	57.230	57.230	57.033	1,279,852
2026-04-27	57.550	59.570	56.560	59.050	58.846	1,724,860
2026-04-24	58.000	58.400	57.210	57.530	57.332	1,258,357
2026-04-23	59.590	59.890	58.280	58.320	58.119	1,362,880
2026-04-22	59.000	59.700	58.490	59.600	59.394	1,346,138
2026-04-21	58.880	59.950	58.690	59.530	59.325	1,542,910
2026-04-20	59.110	59.890	58.630	59.540	59.335	1,835,900

← NewerPage 2 of 21 · 1,214 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.