KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	65.300	66.500	64.100	64.980	64.756	4,890,044
2026-01-13	67.000	67.060	64.910	65.300	65.075	4,350,149
2026-01-12	66.410	67.480	65.660	67.170	66.938	4,356,091
2026-01-09	65.580	66.980	65.150	66.000	65.772	4,612,349
2026-01-08	64.950	68.560	64.480	65.910	65.683	4,616,150
2026-01-07	62.800	66.490	62.390	64.460	64.238	5,863,655
2026-01-06	61.940	62.180	61.400	62.010	61.796	2,092,156
2026-01-05	61.800	62.900	61.100	61.930	61.716	2,709,184
2025-12-31	61.070	62.500	60.970	61.800	61.587	2,507,452
2025-12-30	61.000	61.650	60.510	61.050	60.839	2,054,126
2025-12-29	59.540	62.130	59.110	61.180	60.969	4,039,419
2025-12-26	59.180	60.300	58.700	59.320	59.115	2,534,102
2025-12-25	56.880	58.850	56.850	58.690	58.488	2,419,873
2025-12-24	56.210	57.010	56.210	56.880	56.684	1,339,085
2025-12-23	56.190	56.680	55.880	56.150	55.956	987,798
2025-12-22	56.560	56.920	56.320	56.450	56.255	1,247,289
2025-12-19	56.100	56.650	55.760	56.410	56.215	1,094,146
2025-12-18	55.740	56.500	55.400	55.700	55.508	1,111,348
2025-12-17	55.380	55.960	54.900	55.890	55.697	954,450
2025-12-16	55.920	56.170	54.860	55.380	55.189	1,157,094
2025-12-15	56.700	56.830	55.770	55.900	55.707	2,865,912
2025-12-12	57.000	57.260	55.900	57.260	57.062	2,892,927
2025-12-11	58.360	58.480	56.600	56.640	56.445	2,497,138
2025-12-10	58.900	59.200	58.290	58.450	58.248	1,278,532
2025-12-09	60.130	60.450	58.810	58.940	58.737	1,012,554
2025-12-08	59.870	60.490	59.560	60.100	59.893	1,247,389
2025-12-05	58.600	59.400	58.470	59.370	59.165	743,220
2025-12-04	59.880	59.880	58.780	58.790	58.587	977,916
2025-12-03	59.620	60.230	58.900	59.230	59.026	941,453
2025-12-02	58.990	59.870	58.660	59.590	59.384	1,062,815
2025-12-01	58.500	59.300	58.410	59.180	58.976	805,509
2025-11-28	58.030	58.690	57.660	58.680	58.478	781,107
2025-11-27	58.060	58.850	58.060	58.120	57.919	628,266
2025-11-26	58.600	58.850	58.120	58.150	57.949	586,100
2025-11-25	58.490	59.300	58.190	58.440	58.238	985,817
2025-11-24	57.660	58.670	57.660	58.370	58.169	751,183
2025-11-21	58.960	59.200	57.620	57.660	57.461	1,489,267
2025-11-20	60.190	60.640	58.880	59.010	58.806	1,141,035
2025-11-19	60.070	60.380	59.330	60.090	59.883	1,119,094
2025-11-18	59.880	60.660	59.700	60.060	59.853	1,340,644
2025-11-17	60.560	62.260	60.390	60.790	60.580	1,880,772
2025-11-14	60.490	60.590	59.700	59.780	59.574	1,342,728
2025-11-13	60.600	61.230	60.300	60.820	60.610	926,733
2025-11-12	60.690	61.290	60.000	60.600	60.391	1,330,882
2025-11-11	61.770	62.400	60.830	60.900	60.690	1,369,456
2025-11-10	61.750	61.980	61.080	61.750	61.537	1,421,224
2025-11-07	62.500	62.500	61.620	61.650	61.437	1,360,188
2025-11-06	62.010	63.180	62.010	62.590	62.374	1,413,075
2025-11-05	61.090	62.860	61.090	62.280	62.065	1,440,858
2025-11-04	62.190	63.380	61.420	62.060	61.846	1,856,811
2025-11-03	63.900	63.900	62.000	62.410	62.195	2,319,552
2025-10-31	64.600	65.490	63.560	63.990	63.769	2,642,277
2025-10-30	63.210	66.500	63.000	64.380	64.158	3,820,752
2025-10-29	62.070	64.180	61.880	63.240	63.022	2,746,779
2025-10-28	60.080	62.850	59.870	61.780	61.567	4,223,327
2025-10-27	65.190	65.960	64.100	64.990	64.766	2,650,599
2025-10-24	62.600	64.760	62.600	64.400	64.178	2,861,127
2025-10-23	62.740	62.740	61.050	62.430	62.215	1,823,503
2025-10-22	62.600	64.500	61.350	62.800	62.583	2,747,670
2025-10-21	62.470	63.060	62.220	62.850	62.633	1,759,446

← NewerPage 4 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.