KEDE Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	85.163	86.268	82.901	83.408	63.722	1,097,655
2025-01-15	85.696	86.242	84.604	85.410	65.252	708,048
2025-01-14	81.497	85.943	81.250	85.878	65.609	1,281,350
2025-01-13	80.340	83.187	80.301	81.523	62.282	513,474
2025-01-10	81.887	83.629	81.406	81.523	62.282	800,743
2025-01-09	81.016	82.732	80.704	82.030	62.669	603,526
2025-01-08	81.640	82.277	78.923	81.432	62.213	832,503
2025-01-07	79.573	82.030	79.430	81.757	62.461	644,938
2025-01-06	81.627	82.654	79.508	80.600	61.577	734,349
2025-01-03	86.593	86.866	81.757	82.030	62.669	1,276,252
2025-01-02	88.634	89.804	86.008	86.294	65.927	976,731
2024-12-31	90.207	90.623	88.140	88.621	67.705	917,136
2024-12-30	90.155	91.598	89.440	90.181	68.897	581,848
2024-12-27	91.260	92.443	90.714	90.818	69.383	942,810
2024-12-26	89.245	91.455	88.751	91.169	69.651	1,057,948
2024-12-25	90.610	90.831	88.088	89.310	68.231	821,533
2024-12-24	89.700	90.415	88.413	89.973	68.738	748,848
2024-12-23	90.350	90.844	88.140	89.024	68.013	964,931
2024-12-20	89.700	91.897	89.414	90.987	69.512	940,078
2024-12-19	88.270	90.350	87.880	90.350	69.026	851,230
2024-12-18	88.452	89.804	88.010	89.089	68.062	773,254
2024-12-17	89.583	90.467	88.101	88.400	67.536	1,019,972
2024-12-16	90.363	91.650	89.180	89.661	68.499	917,240
2024-12-13	93.340	93.990	90.090	90.363	69.036	1,939,440
2024-12-12	95.550	95.550	92.664	94.380	72.105	1,463,116
2024-12-11	96.317	96.876	95.030	95.745	73.147	1,995,116
2024-12-10	100.10	101.01	96.785	97.240	74.290	2,111,922
2024-12-09	97.006	98.761	95.160	96.226	73.515	1,631,200
2024-12-06	98.995	99.593	95.810	97.630	74.588	1,685,416
2024-12-05	94.770	100.33	94.770	98.384	75.164	2,196,267
2024-12-04	94.432	98.735	94.432	95.485	72.949	2,070,413
2024-12-03	94.913	96.291	94.185	95.030	72.601	1,489,219
2024-12-02	95.030	95.680	93.613	95.290	72.800	1,647,742
2024-11-29	89.583	96.057	89.284	94.692	72.343	1,974,927
2024-11-28	91.143	91.585	88.920	89.570	68.430	1,184,544
2024-11-27	89.427	91.689	87.464	91.533	69.930	1,118,780
2024-11-26	89.947	90.675	88.543	89.427	68.321	755,424
2024-11-25	90.480	90.935	87.659	90.181	68.897	1,396,118
2024-11-22	94.770	95.550	89.505	89.973	68.738	1,577,608
2024-11-21	96.200	96.564	93.925	95.381	72.869	1,235,247
2024-11-20	94.588	96.993	93.990	96.382	73.634	1,541,055
2024-11-19	91.494	95.199	90.792	94.887	72.492	1,969,763
2024-11-18	95.784	96.967	90.402	91.572	69.959	2,175,920
2024-11-15	98.930	100.01	95.615	96.187	73.485	2,064,882
2024-11-14	103.35	104.33	99.437	99.788	76.236	1,614,771
2024-11-13	105.30	105.89	100.43	103.81	79.305	2,761,346
2024-11-12	110.50	111.46	104.65	105.89	80.894	2,998,475
2024-11-11	103.97	112.06	103.90	109.50	83.655	4,065,741
2024-11-08	102.62	106.35	101.26	103.95	79.414	2,636,778
2024-11-07	102.00	103.69	98.956	100.95	77.120	2,407,904
2024-11-06	100.04	106.02	97.240	102.45	78.272	5,592,701
2024-11-05	94.068	97.760	92.599	97.500	74.488	2,792,672
2024-11-04	91.728	95.264	91.728	93.769	71.638	1,776,974
2024-11-01	96.031	96.252	91.533	91.650	70.019	1,791,829
2024-10-31	97.110	97.110	94.380	95.849	73.227	1,644,045
2024-10-30	96.850	102.67	96.213	97.214	74.270	1,951,889
2024-10-29	99.372	100.48	97.968	98.436	75.203	1,144,510
2024-10-28	99.554	100.09	98.189	99.593	76.087	1,061,144
2024-10-25	98.618	100.72	97.864	99.437	75.968	1,354,304
2024-10-24	97.500	101.27	96.980	98.618	75.342	1,174,852

← NewerPage 8 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.