KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	130.75	132.05	124.93	126.22	96.158	469,773
2022-01-26	129.75	134.94	129.75	130.74	99.605	322,060
2022-01-25	130.00	133.89	128.95	129.55	98.694	325,541
2022-01-24	129.43	131.66	128.84	129.95	99.001	186,309
2022-01-21	129.84	132.42	129.00	130.34	99.298	205,706
2022-01-20	134.38	136.31	130.65	131.03	99.823	321,314
2022-01-19	134.37	135.79	131.63	135.20	103.00	312,218
2022-01-18	137.80	137.80	132.61	133.56	101.75	375,043
2022-01-17	132.60	134.47	128.99	134.00	102.09	463,762
2022-01-14	129.30	131.48	126.75	129.16	98.397	342,405
2022-01-13	130.68	132.03	128.06	129.62	98.753	435,693
2022-01-12	127.40	129.75	127.40	128.74	98.080	278,798
2022-01-11	128.69	129.96	127.40	127.40	97.060	350,113
2022-01-10	130.00	130.53	124.90	128.78	98.110	1,052,773
2022-01-07	137.07	138.84	132.93	133.32	101.57	475,680
2022-01-06	132.60	138.55	131.39	137.79	104.97	549,049
2022-01-05	139.74	139.74	133.41	133.74	101.89	502,758
2022-01-04	140.40	142.82	137.80	139.74	106.46	588,914
2021-12-31	135.41	139.43	135.32	139.10	105.97	577,768
2021-12-30	137.88	137.90	135.63	135.66	103.35	428,226
2021-12-29	137.93	140.00	137.16	137.87	105.03	378,735
2021-12-28	133.00	141.05	131.70	138.42	105.46	849,832
2021-12-27	131.53	133.67	129.56	132.99	101.32	284,491
2021-12-24	134.72	136.86	131.20	131.73	100.36	486,423
2021-12-23	136.50	136.79	132.16	134.72	102.64	648,288
2021-12-22	135.07	137.71	135.07	136.59	104.06	225,904
2021-12-21	135.92	139.10	134.54	135.99	103.61	344,863
2021-12-20	134.80	138.42	134.54	135.88	103.52	650,335
2021-12-17	143.42	144.77	137.50	137.98	105.12	703,785
2021-12-16	139.17	146.43	138.71	143.55	109.36	1,005,728
2021-12-15	144.35	146.17	139.11	139.17	106.02	817,964
2021-12-14	144.17	147.24	143.78	145.67	110.97	433,669
2021-12-13	145.85	148.84	142.13	145.02	110.48	502,451
2021-12-10	144.11	146.76	142.97	145.85	111.11	612,132
2021-12-09	144.05	146.42	140.54	144.98	110.45	853,343
2021-12-08	144.05	146.25	142.40	143.82	109.57	647,171
2021-12-07	150.28	152.10	143.00	143.31	109.18	1,001,574
2021-12-06	153.50	153.50	147.55	147.55	112.41	793,361
2021-12-03	155.74	158.48	153.17	153.86	117.21	730,047
2021-12-02	162.49	163.02	154.05	158.05	120.41	962,080
2021-12-01	163.15	166.24	159.72	160.55	122.31	802,858
2021-11-30	162.12	167.65	160.80	163.15	124.30	901,735
2021-11-29	158.60	166.66	158.60	162.12	123.51	672,967
2021-11-26	162.76	167.97	159.91	163.15	124.30	798,725
2021-11-25	158.60	167.05	153.14	162.96	124.15	1,276,786
2021-11-24	158.60	163.28	157.39	159.25	121.32	844,188
2021-11-23	162.99	167.96	158.47	158.60	120.83	1,296,679
2021-11-22	160.33	165.59	159.42	162.83	124.05	787,958
2021-11-19	157.79	162.96	154.96	161.80	123.27	871,688
2021-11-18	163.09	163.15	156.51	157.79	120.22	805,004
2021-11-17	153.14	163.15	150.94	161.46	123.01	1,292,750
2021-11-16	154.54	160.51	151.59	153.17	116.69	848,902
2021-11-15	152.31	158.38	152.31	152.75	116.37	749,876
2021-11-12	157.87	159.90	154.65	155.49	118.46	794,544
2021-11-11	151.39	158.35	147.45	157.52	120.01	1,243,673
2021-11-10	157.73	159.90	148.04	151.39	115.33	1,575,553
2021-11-09	161.36	163.20	156.20	157.33	119.86	1,057,003
2021-11-08	150.84	163.93	149.98	163.64	124.67	1,669,333
2021-11-05	150.62	153.10	147.34	152.66	116.30	1,034,685
2021-11-04	139.31	153.83	139.23	150.62	114.75	1,643,066

← NewerPage 20 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.