KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	57.440	59.660	57.080	59.360	59.155	2,846,474
2026-04-16	57.480	57.850	57.280	57.680	57.481	1,155,220
2026-04-15	58.010	58.320	57.150	57.190	56.993	1,140,130
2026-04-14	57.620	58.070	57.400	57.930	57.730	1,117,243
2026-04-13	56.980	57.350	56.510	57.320	57.122	805,116
2026-04-10	57.250	57.880	57.050	57.110	56.913	1,233,381
2026-04-09	57.500	57.500	56.560	57.040	56.843	1,328,322
2026-04-08	56.860	57.780	56.380	57.750	57.551	1,292,370
2026-04-07	55.000	55.510	54.930	55.280	55.089	594,129
2026-04-03	55.050	55.950	54.810	54.980	54.790	1,067,250
2026-04-02	56.640	56.900	55.150	55.380	55.189	1,185,884
2026-04-01	57.110	57.160	56.460	56.980	56.783	1,043,900
2026-03-31	56.200	57.180	56.000	56.100	55.906	1,127,858
2026-03-30	56.000	56.550	55.450	56.400	56.205	784,761
2026-03-27	54.860	56.980	54.700	56.770	56.574	1,249,219
2026-03-26	56.650	56.930	55.010	55.310	55.119	1,135,128
2026-03-25	55.990	57.000	55.810	56.760	56.564	1,195,742
2026-03-24	55.590	55.910	54.610	55.810	55.617	1,224,711
2026-03-23	56.790	56.930	54.420	54.560	54.372	2,358,117
2026-03-20	59.000	59.270	57.230	57.320	57.122	2,006,491
2026-03-19	60.340	60.340	58.620	58.710	58.507	2,959,197
2026-03-18	60.120	61.150	59.970	60.890	60.680	1,667,203
2026-03-17	63.000	63.240	60.110	60.120	59.913	2,985,978
2026-03-16	63.200	63.600	61.970	62.860	62.643	2,329,468
2026-03-13	62.680	64.190	62.400	62.620	62.404	2,614,733
2026-03-12	64.600	65.500	63.000	63.030	62.813	3,999,452
2026-03-11	65.800	69.320	64.600	65.000	64.776	6,250,539
2026-03-10	62.550	64.280	62.550	63.780	63.560	2,897,587
2026-03-09	62.100	62.870	60.820	62.470	62.254	3,414,753
2026-03-06	61.140	63.940	60.880	63.130	62.912	3,899,830
2026-03-05	61.780	62.450	60.660	61.020	60.809	2,440,844
2026-03-04	60.060	62.140	60.050	60.800	60.590	2,756,516
2026-03-03	63.000	63.590	60.930	60.930	60.720	4,222,885
2026-03-02	61.740	63.890	60.020	63.000	62.783	4,319,841
2026-02-27	62.440	62.500	61.700	62.360	62.145	1,984,141
2026-02-26	60.700	63.160	60.270	62.790	62.573	3,594,342
2026-02-25	60.220	60.780	59.680	60.590	60.381	1,634,053
2026-02-24	60.020	60.450	58.840	60.230	60.022	2,249,644
2026-02-13	60.400	61.080	60.080	60.400	60.192	1,332,168
2026-02-12	59.810	60.790	59.760	60.580	60.371	1,401,474
2026-02-11	59.700	60.000	59.470	59.810	59.604	1,313,353
2026-02-10	59.500	59.980	59.390	59.720	59.514	1,447,767
2026-02-09	59.770	60.400	59.420	59.700	59.494	1,792,851
2026-02-06	58.260	59.290	58.260	58.820	58.617	1,280,836
2026-02-05	59.350	59.560	58.660	58.750	58.547	1,545,804
2026-02-04	60.290	60.380	59.260	59.700	59.494	1,654,382
2026-02-03	59.800	60.470	59.600	60.470	60.261	1,542,752
2026-02-02	61.000	61.590	59.170	59.400	59.195	1,792,825
2026-01-30	61.930	62.270	59.510	61.100	60.889	2,308,362
2026-01-29	63.550	64.080	61.750	61.970	61.756	2,250,399
2026-01-28	65.250	65.520	63.300	63.570	63.351	2,498,179
2026-01-27	65.380	66.260	63.400	65.550	65.324	2,266,154
2026-01-26	67.300	67.350	65.010	65.190	64.965	3,225,761
2026-01-23	65.800	67.000	65.610	66.900	66.669	2,407,581
2026-01-22	66.040	66.870	65.310	65.590	65.364	1,805,678
2026-01-21	64.510	66.490	64.510	66.040	65.812	2,453,145
2026-01-20	66.130	66.580	64.210	64.750	64.527	2,908,027
2026-01-19	65.880	66.800	65.480	66.130	65.902	2,640,929
2026-01-16	65.580	66.520	64.790	65.810	65.583	2,847,191
2026-01-15	64.440	65.530	64.200	64.920	64.696	2,391,907

← NewerPage 3 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.