KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 97.825 | 99.827 | 97.526 | 98.215 | 75.034 | 1,322,476 |
| 2024-10-22 | 96.005 | 102.05 | 95.173 | 98.943 | 75.591 | 2,437,993 |
| 2024-10-21 | 94.900 | 98.124 | 92.638 | 95.901 | 73.267 | 2,019,696 |
| 2024-10-18 | 88.634 | 95.225 | 88.114 | 93.223 | 71.221 | 1,842,144 |
| 2024-10-17 | 88.491 | 90.233 | 88.400 | 88.517 | 67.625 | 958,080 |
| 2024-10-16 | 88.088 | 89.063 | 87.113 | 87.789 | 67.069 | 734,511 |
| 2024-10-15 | 91.000 | 92.664 | 89.570 | 89.570 | 68.430 | 1,191,041 |
| 2024-10-14 | 90.376 | 91.884 | 88.426 | 91.715 | 70.069 | 1,158,722 |
| 2024-10-11 | 92.781 | 92.781 | 88.920 | 90.051 | 68.797 | 1,192,394 |
| 2024-10-10 | 94.900 | 97.097 | 92.378 | 92.950 | 71.012 | 1,395,189 |
| 2024-10-09 | 102.69 | 103.71 | 93.990 | 94.640 | 72.303 | 2,438,608 |
| 2024-10-08 | 115.69 | 115.69 | 99.671 | 106.67 | 81.490 | 3,749,364 |
| 2024-09-30 | 88.465 | 98.384 | 88.426 | 96.707 | 73.882 | 2,728,985 |
| 2024-09-27 | 81.250 | 86.060 | 81.250 | 85.358 | 65.212 | 933,346 |
| 2024-09-26 | 77.480 | 81.003 | 77.480 | 80.990 | 61.875 | 790,383 |
| 2024-09-25 | 79.560 | 80.314 | 77.480 | 77.974 | 59.571 | 940,266 |
| 2024-09-24 | 75.140 | 78.455 | 74.750 | 78.429 | 59.918 | 673,342 |
| 2024-09-23 | 74.750 | 75.894 | 74.113 | 74.919 | 57.237 | 353,671 |
| 2024-09-20 | 76.375 | 76.375 | 74.841 | 75.140 | 57.406 | 243,937 |
| 2024-09-19 | 76.180 | 77.610 | 75.205 | 75.933 | 58.011 | 397,130 |
| 2024-09-18 | 74.750 | 76.570 | 73.099 | 76.037 | 58.091 | 567,670 |
| 2024-09-13 | 75.582 | 75.972 | 73.710 | 73.710 | 56.313 | 395,861 |
| 2024-09-12 | 76.895 | 77.636 | 75.465 | 75.517 | 57.694 | 290,677 |
| 2024-09-11 | 76.440 | 77.090 | 75.816 | 76.830 | 58.697 | 242,894 |
| 2024-09-10 | 76.674 | 77.181 | 75.010 | 76.466 | 58.419 | 268,851 |
| 2024-09-09 | 75.582 | 76.934 | 75.166 | 76.609 | 58.528 | 191,592 |
| 2024-09-06 | 78.741 | 78.741 | 76.297 | 76.453 | 58.409 | 280,935 |
| 2024-09-05 | 78.117 | 78.754 | 77.493 | 78.468 | 59.948 | 246,282 |
| 2024-09-04 | 76.180 | 78.702 | 75.712 | 77.493 | 59.203 | 452,035 |
| 2024-09-03 | 75.010 | 77.350 | 75.010 | 76.505 | 58.448 | 342,718 |
| 2024-09-02 | 77.090 | 77.298 | 75.140 | 75.140 | 57.406 | 397,603 |
| 2024-08-30 | 76.700 | 78.468 | 76.453 | 77.480 | 59.193 | 667,828 |
| 2024-08-29 | 73.996 | 77.831 | 73.411 | 77.116 | 58.915 | 883,915 |
| 2024-08-28 | 71.812 | 73.944 | 71.097 | 73.463 | 56.124 | 445,122 |
| 2024-08-27 | 72.189 | 73.528 | 71.578 | 71.812 | 54.863 | 256,855 |
| 2024-08-26 | 74.997 | 75.829 | 72.267 | 72.605 | 55.469 | 481,644 |
| 2024-08-23 | 74.880 | 75.582 | 74.451 | 74.581 | 56.979 | 316,026 |
| 2024-08-22 | 76.596 | 76.596 | 74.789 | 74.971 | 57.276 | 254,257 |
| 2024-08-21 | 76.661 | 77.519 | 75.881 | 76.050 | 58.101 | 229,444 |
| 2024-08-20 | 77.740 | 78.364 | 76.180 | 76.674 | 58.578 | 314,265 |
| 2024-08-19 | 78.377 | 79.599 | 77.467 | 77.740 | 59.392 | 328,863 |
| 2024-08-16 | 78.624 | 79.261 | 78.000 | 78.377 | 59.879 | 230,902 |
| 2024-08-15 | 78.000 | 79.690 | 77.649 | 78.416 | 59.908 | 324,289 |
| 2024-08-14 | 79.950 | 79.963 | 78.013 | 78.208 | 59.749 | 256,615 |
| 2024-08-13 | 79.300 | 79.950 | 78.351 | 79.950 | 61.080 | 272,338 |
| 2024-08-12 | 79.950 | 80.379 | 78.689 | 78.871 | 60.256 | 410,362 |
| 2024-08-09 | 81.198 | 82.836 | 80.379 | 80.379 | 61.408 | 371,952 |
| 2024-08-08 | 81.471 | 82.823 | 80.132 | 81.679 | 62.401 | 684,866 |
| 2024-08-07 | 81.848 | 84.110 | 81.640 | 82.355 | 62.918 | 724,606 |
| 2024-08-06 | 80.171 | 82.290 | 79.482 | 80.977 | 61.865 | 437,454 |
| 2024-08-05 | 80.860 | 82.537 | 79.300 | 79.339 | 60.614 | 646,499 |
| 2024-08-02 | 83.226 | 84.201 | 80.782 | 80.912 | 61.815 | 665,015 |
| 2024-08-01 | 84.370 | 85.072 | 82.940 | 83.863 | 64.070 | 459,478 |
| 2024-07-31 | 78.507 | 84.266 | 78.507 | 84.266 | 64.378 | 1,435,799 |
| 2024-07-30 | 82.550 | 83.655 | 79.053 | 79.352 | 60.623 | 1,289,966 |
| 2024-07-29 | 85.683 | 88.101 | 82.706 | 82.719 | 63.196 | 801,227 |
| 2024-07-26 | 83.850 | 86.970 | 83.850 | 85.748 | 65.510 | 716,463 |
| 2024-07-25 | 82.979 | 85.007 | 82.628 | 83.525 | 63.812 | 374,999 |
| 2024-07-24 | 84.357 | 85.254 | 83.187 | 83.200 | 63.563 | 531,920 |
| 2024-07-23 | 86.502 | 86.671 | 83.369 | 83.733 | 63.970 | 538,750 |
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.