KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	105.13	105.13	102.30	103.30	78.918	1,420,879
2025-04-18	102.45	104.52	101.80	103.88	79.365	1,447,667
2025-04-17	98.150	104.74	97.890	102.58	78.372	2,873,042
2025-04-16	100.10	101.79	97.760	98.436	75.203	1,305,160
2025-04-15	100.36	101.08	98.280	100.40	76.703	1,072,869
2025-04-14	102.06	102.06	100.14	100.92	77.100	1,181,243
2025-04-11	98.150	101.63	97.500	101.37	77.448	2,279,451
2025-04-10	98.722	100.75	97.500	99.099	75.710	2,210,889
2025-04-09	91.000	98.072	88.621	96.395	73.644	2,527,359
2025-04-08	93.600	95.095	89.999	92.690	70.813	1,989,127
2025-04-07	93.600	96.174	88.400	91.130	69.622	2,962,109
2025-04-03	100.10	102.69	96.395	98.020	74.885	2,265,482
2025-04-02	98.800	104.39	98.215	101.36	77.438	2,565,945
2025-04-01	101.45	102.67	98.644	98.943	75.591	1,418,924
2025-03-31	101.40	102.57	99.190	101.40	77.468	1,713,195
2025-03-28	100.62	104.62	99.736	103.43	79.017	2,223,564
2025-03-27	99.957	103.35	98.553	101.21	77.319	1,895,515
2025-03-26	96.720	103.21	96.590	99.580	76.077	2,372,454
2025-03-25	97.500	100.01	96.434	97.071	74.160	1,071,129
2025-03-24	99.008	99.957	95.160	97.877	74.776	1,660,414
2025-03-21	102.70	103.05	98.839	99.008	75.640	1,765,285
2025-03-20	103.23	106.22	102.70	103.14	78.799	2,168,168
2025-03-19	103.13	104.23	102.05	103.23	78.868	1,573,372
2025-03-18	99.463	106.44	99.463	103.44	79.027	2,911,025
2025-03-17	98.605	99.632	97.123	99.450	75.978	1,555,979
2025-03-14	97.474	99.580	95.550	98.995	75.630	1,792,937
2025-03-13	100.50	101.01	96.070	96.941	74.061	2,216,149
2025-03-12	102.69	103.87	100.23	100.28	76.614	1,912,356
2025-03-11	100.49	104.39	100.39	102.65	78.421	1,684,119
2025-03-10	103.73	105.69	101.47	102.54	78.342	2,253,571
2025-03-07	101.22	105.92	100.24	103.94	79.404	2,843,523
2025-03-06	103.58	106.30	100.89	102.77	78.511	2,653,141
2025-03-05	99.060	102.02	99.060	99.606	76.097	1,388,955
2025-03-04	96.863	99.788	96.837	99.060	75.680	1,176,258
2025-03-03	98.540	100.61	96.850	97.500	74.488	1,746,107
2025-02-28	101.47	102.67	97.292	97.734	74.667	2,637,569
2025-02-27	103.13	103.30	99.073	101.24	77.349	2,405,370
2025-02-26	102.71	105.79	101.14	103.57	79.126	3,608,817
2025-02-25	96.174	106.34	95.589	101.52	77.557	4,930,647
2025-02-24	97.851	99.177	95.615	97.019	74.121	2,346,752
2025-02-21	97.370	99.216	96.447	98.592	75.322	1,821,607
2025-02-20	97.890	98.137	95.992	97.500	74.488	1,765,203
2025-02-19	93.041	97.656	92.937	97.370	74.389	2,567,623
2025-02-18	93.184	96.408	92.976	93.418	71.370	1,860,134
2025-02-17	91.715	94.120	91.715	93.912	71.747	1,372,650
2025-02-14	91.923	92.911	91.286	92.248	70.476	991,030
2025-02-13	94.900	95.394	91.780	91.923	70.227	1,744,989
2025-02-12	92.820	96.330	91.858	95.511	72.969	1,902,631
2025-02-11	93.600	94.055	92.001	93.197	71.201	1,300,624
2025-02-10	92.820	93.548	91.520	93.470	71.409	1,491,576
2025-02-07	92.820	94.029	91.559	92.859	70.943	2,013,839
2025-02-06	88.140	92.950	88.140	92.690	70.813	2,951,421
2025-02-05	88.140	88.140	85.540	86.541	66.116	746,714
2025-01-27	87.100	87.594	84.994	85.345	65.202	793,684
2025-01-24	86.853	87.685	85.956	87.087	66.533	827,973
2025-01-23	87.074	89.674	85.176	86.983	66.453	1,383,157
2025-01-22	85.605	87.321	85.137	85.787	65.540	776,245
2025-01-21	84.344	86.151	83.382	86.060	65.748	1,113,759
2025-01-20	84.630	85.111	83.330	83.993	64.169	785,070
2025-01-17	83.109	84.760	82.810	84.149	64.288	904,771

← NewerPage 7 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.