KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	57.140	57.980	57.140	57.690	57.491	1,568,963
2025-07-17	56.740	57.200	56.320	57.200	57.003	991,574
2025-07-16	56.650	57.220	56.330	56.760	56.564	1,299,459
2025-07-15	56.040	57.350	56.000	56.600	56.405	2,101,082
2025-07-14	55.480	56.400	55.290	56.110	55.916	1,753,142
2025-07-11	54.920	55.650	54.820	55.480	55.289	1,442,138
2025-07-10	54.850	55.090	54.530	54.930	54.740	654,320
2025-07-09	55.220	55.470	54.500	54.740	54.551	1,009,476
2025-07-08	54.250	55.130	54.250	55.060	54.870	866,926
2025-07-07	54.880	54.950	54.290	54.410	54.222	577,115
2025-07-04	54.850	55.220	54.570	54.740	54.551	743,912
2025-07-03	55.100	55.310	54.660	55.070	54.880	792,422
2025-07-02	55.710	55.710	54.730	55.030	54.840	959,357
2025-07-01	55.720	56.390	55.510	55.770	55.578	1,146,086
2025-06-30	55.660	56.060	55.320	55.810	55.617	1,762,729
2025-06-27	54.650	54.990	54.500	54.730	54.541	817,167
2025-06-26	54.770	55.670	54.500	54.560	54.372	988,115
2025-06-25	54.340	55.180	54.100	55.050	54.860	1,450,472
2025-06-24	53.000	54.380	52.750	54.350	54.162	1,205,081
2025-06-23	52.200	52.910	52.120	52.760	52.578	607,595
2025-06-20	53.400	53.730	52.480	52.480	52.299	1,198,919
2025-06-19	54.500	54.780	53.350	53.400	53.216	1,333,895
2025-06-18	54.200	54.760	54.200	54.500	54.312	507,722
2025-06-17	54.080	54.850	54.080	54.400	54.212	429,970
2025-06-16	54.000	54.800	53.980	54.400	54.212	716,076
2025-06-13	54.960	55.750	54.240	54.290	54.103	1,475,201
2025-06-12	54.640	54.850	54.200	54.710	54.521	596,359
2025-06-11	54.950	55.300	54.600	54.680	54.491	1,123,603
2025-06-10	55.790	55.890	54.000	54.950	54.760	1,880,116
2025-06-09	55.330	56.170	55.330	55.900	55.707	1,010,317
2025-06-06	55.500	55.640	55.200	55.380	55.189	722,813
2025-06-05	55.070	55.740	54.720	55.650	55.458	1,042,174
2025-06-04	56.000	56.000	55.040	55.060	54.870	1,174,124
2025-06-03	72.110	72.490	71.750	72.370	55.289	942,945
2025-05-30	94.588	94.835	93.340	93.834	71.687	729,471
2025-05-29	93.054	94.536	93.028	94.471	72.174	1,035,014
2025-05-28	93.275	94.770	93.093	93.587	71.499	963,895
2025-05-27	93.496	94.224	92.560	92.729	70.843	554,106
2025-05-26	93.080	93.665	92.690	93.457	71.399	760,403
2025-05-23	94.276	95.121	93.418	93.418	71.370	973,571
2025-05-22	96.590	97.071	94.263	94.302	72.045	1,304,905
2025-05-21	97.500	97.669	95.680	96.642	73.833	1,341,834
2025-05-20	97.370	98.176	97.045	97.435	74.439	1,119,055
2025-05-19	98.566	98.605	96.928	97.656	74.607	1,241,157
2025-05-16	97.877	101.01	97.552	98.722	75.422	1,910,115
2025-05-15	99.060	99.060	97.175	97.877	74.776	1,068,895
2025-05-14	100.36	100.84	98.306	98.618	75.342	2,373,417
2025-05-13	103.95	103.95	100.09	100.53	76.802	2,204,092
2025-05-12	102.18	105.01	102.18	103.30	78.918	2,753,813
2025-05-09	102.93	103.96	99.567	101.17	77.289	1,772,528
2025-05-08	102.93	103.48	101.40	102.86	78.580	1,571,335
2025-05-07	101.61	103.84	100.78	103.03	78.709	2,508,396
2025-05-06	98.670	101.23	98.111	100.85	77.051	2,465,894
2025-04-30	98.540	99.658	97.955	98.059	74.915	1,476,258
2025-04-29	98.735	99.554	95.966	98.839	75.511	2,048,193
2025-04-28	104.65	105.47	96.629	97.214	74.270	3,161,503
2025-04-25	103.82	105.14	101.45	104.52	79.851	1,560,293
2025-04-24	103.03	103.39	101.18	102.75	78.501	1,264,223
2025-04-23	103.29	104.77	102.38	102.82	78.550	1,496,780
2025-04-22	103.30	104.00	102.08	102.90	78.610	1,201,752

← NewerPage 6 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.