KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	63.150	63.500	61.760	62.150	61.936	1,989,169
2025-10-17	64.950	65.000	62.510	62.550	62.334	3,087,651
2025-10-16	66.880	67.090	64.460	64.950	64.726	3,459,157
2025-10-15	66.900	68.360	66.010	67.060	66.829	2,817,095
2025-10-14	68.800	69.750	66.190	66.480	66.251	4,296,488
2025-10-13	65.350	70.900	65.190	68.320	68.084	5,444,619
2025-10-10	69.000	69.550	66.940	67.370	67.138	3,523,556
2025-10-09	65.990	70.450	65.590	69.480	69.240	5,564,325
2025-09-30	65.000	67.630	64.600	65.680	65.453	4,529,956
2025-09-29	64.190	64.980	63.680	64.220	63.998	1,732,277
2025-09-26	64.800	65.510	63.810	63.880	63.660	2,159,018
2025-09-25	65.290	66.450	65.020	65.520	65.294	2,857,972
2025-09-24	63.550	65.450	63.150	65.290	65.065	3,423,786
2025-09-23	64.900	65.140	62.110	63.630	63.410	3,270,862
2025-09-22	63.700	65.000	62.990	64.880	64.656	2,722,557
2025-09-19	63.800	65.000	63.610	63.800	63.580	2,606,074
2025-09-18	66.100	66.750	63.710	64.340	64.118	4,926,293
2025-09-17	65.320	66.670	65.010	66.040	65.812	4,092,113
2025-09-16	65.520	65.550	63.880	65.400	65.174	3,970,386
2025-09-15	63.000	65.400	62.860	64.860	64.636	5,748,934
2025-09-12	63.300	63.800	62.200	62.460	62.244	2,819,001
2025-09-11	62.110	63.000	61.000	62.990	62.773	2,638,885
2025-09-10	62.700	63.790	62.040	62.110	61.896	2,123,000
2025-09-09	64.450	64.450	62.520	62.930	62.713	2,793,995
2025-09-08	61.560	64.640	61.400	64.460	64.238	5,816,762
2025-09-05	58.880	61.610	58.510	61.380	61.168	3,676,037
2025-09-04	60.280	61.350	58.100	58.920	58.717	3,302,824
2025-09-03	63.010	63.990	59.930	60.020	59.813	5,251,346
2025-09-02	66.000	67.920	63.340	63.350	63.131	7,911,461
2025-09-01	62.390	63.470	61.500	61.980	61.766	3,033,097
2025-08-29	63.120	63.200	61.630	61.800	61.587	2,946,896
2025-08-28	62.190	63.500	60.880	63.020	62.803	4,357,008
2025-08-27	62.260	65.120	62.000	62.180	61.965	5,691,922
2025-08-26	62.390	63.080	61.720	62.150	61.936	2,639,050
2025-08-25	62.500	63.450	61.200	62.390	62.175	4,451,840
2025-08-22	60.900	62.310	60.260	62.250	62.035	4,617,634
2025-08-21	62.050	64.500	61.800	62.910	62.693	4,037,997
2025-08-20	60.800	62.390	60.320	62.150	61.936	3,326,297
2025-08-19	61.580	61.580	60.100	60.780	60.570	2,863,207
2025-08-18	60.880	62.010	60.200	61.510	61.298	3,719,189
2025-08-15	59.550	60.660	59.250	60.450	60.241	1,844,201
2025-08-14	60.790	60.980	59.460	59.650	59.444	2,020,234
2025-08-13	60.700	61.160	60.080	60.650	60.441	1,888,092
2025-08-12	60.990	61.010	59.930	60.560	60.351	1,737,913
2025-08-11	60.890	61.500	60.570	61.120	60.909	1,967,830
2025-08-08	60.740	61.880	60.150	60.800	60.590	2,080,095
2025-08-07	61.050	61.440	60.300	60.860	60.650	2,627,673
2025-08-06	61.250	62.660	60.600	61.450	61.238	5,119,662
2025-08-05	60.270	60.550	59.460	60.000	59.793	1,916,812
2025-08-04	57.990	60.500	57.640	60.310	60.102	3,044,024
2025-08-01	57.500	58.040	57.290	57.600	57.401	982,060
2025-07-31	58.150	58.660	57.380	57.600	57.401	1,591,395
2025-07-30	58.940	59.180	57.800	58.240	58.039	1,302,392
2025-07-29	58.130	59.780	58.000	58.920	58.717	2,016,617
2025-07-28	58.360	58.630	57.890	58.190	57.989	1,119,644
2025-07-25	57.880	58.200	57.520	58.070	57.870	1,130,697
2025-07-24	57.060	58.040	57.060	57.890	57.690	1,431,408
2025-07-23	57.410	57.820	56.920	57.100	56.903	1,346,321
2025-07-22	57.470	58.000	57.130	57.500	57.302	1,272,967
2025-07-21	58.000	58.000	57.000	57.490	57.292	1,336,267

← NewerPage 5 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.