KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 53.020 | 53.430 | 44.580 | 45.330 | 45.330 | 6,217,704 |
| 2026-10-15 | 52.730 | 53.440 | 52.500 | 52.570 | 52.570 | 1,195,342 |
| 2026-10-14 | 54.100 | 54.880 | 53.550 | 53.730 | 53.730 | 1,086,254 |
| 2026-10-13 | 53.220 | 54.330 | 52.320 | 54.100 | 54.100 | 1,132,235 |
| 2026-10-12 | 53.500 | 53.900 | 53.040 | 53.720 | 53.720 | 875,590 |
| 2026-10-09 | 53.140 | 53.710 | 51.510 | 53.590 | 53.590 | 1,540,766 |
| 2026-10-08 | 54.400 | 54.810 | 52.660 | 53.000 | 53.000 | 1,366,790 |
| 2026-09-30 | 55.190 | 55.410 | 54.330 | 54.400 | 54.400 | 1,011,417 |
| 2026-09-29 | 54.700 | 55.280 | 54.410 | 54.900 | 54.900 | 799,415 |
| 2026-09-28 | 56.330 | 56.640 | 54.280 | 54.730 | 54.730 | 1,616,393 |
| 2026-09-24 | 57.680 | 57.780 | 56.300 | 56.300 | 56.300 | 1,282,138 |
| 2026-09-23 | 57.640 | 57.940 | 57.310 | 57.690 | 57.690 | 1,314,935 |
| 2026-09-22 | 58.120 | 58.640 | 57.510 | 57.660 | 57.660 | 1,523,852 |
| 2026-09-21 | 57.700 | 58.340 | 57.510 | 57.840 | 57.840 | 1,711,811 |
| 2026-09-18 | 56.800 | 58.380 | 56.610 | 57.970 | 57.970 | 2,722,719 |
Page 1 of 1 · 15 trading days
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.