KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 139.31 | 153.83 | 139.23 | 150.62 | 114.75 | 1,643,066 |
| 2021-11-03 | 134.55 | 141.25 | 133.77 | 139.31 | 106.13 | 1,088,087 |
| 2021-11-02 | 136.49 | 140.27 | 133.97 | 136.20 | 103.76 | 946,138 |
| 2021-11-01 | 133.52 | 137.15 | 132.30 | 135.40 | 103.15 | 749,206 |
| 2021-10-29 | 131.81 | 135.21 | 128.83 | 132.29 | 100.78 | 573,645 |
| 2021-10-28 | 134.55 | 136.23 | 128.57 | 129.81 | 98.892 | 674,676 |
| 2021-10-27 | 133.93 | 137.74 | 133.19 | 135.20 | 103.00 | 603,708 |
| 2021-10-26 | 138.29 | 143.64 | 133.11 | 133.64 | 101.81 | 863,497 |
| 2021-10-25 | 136.79 | 139.75 | 135.62 | 138.29 | 105.36 | 505,172 |
| 2021-10-22 | 136.50 | 142.36 | 134.03 | 139.57 | 106.33 | 772,016 |
| 2021-10-21 | 143.40 | 145.21 | 137.24 | 137.49 | 104.75 | 844,497 |
| 2021-10-20 | 139.09 | 146.74 | 137.80 | 143.39 | 109.24 | 1,068,398 |
| 2021-10-19 | 133.94 | 142.73 | 133.03 | 139.79 | 106.50 | 972,055 |
| 2021-10-18 | 132.56 | 137.90 | 130.69 | 135.72 | 103.40 | 878,108 |
| 2021-10-15 | 135.07 | 137.27 | 131.46 | 133.80 | 101.93 | 960,951 |
| 2021-10-14 | 124.27 | 137.19 | 124.27 | 135.34 | 103.11 | 1,684,122 |
← NewerPage 21 of 21 · 1,216 trading days
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.