KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 157.73 | 159.90 | 148.04 | 151.39 | 115.33 | 1,575,553 |
| 2021-11-09 | 161.36 | 163.20 | 156.20 | 157.33 | 119.86 | 1,057,003 |
| 2021-11-08 | 150.84 | 163.93 | 149.98 | 163.64 | 124.67 | 1,669,333 |
| 2021-11-05 | 150.62 | 153.10 | 147.34 | 152.66 | 116.30 | 1,034,685 |
| 2021-11-04 | 139.31 | 153.83 | 139.23 | 150.62 | 114.75 | 1,643,066 |
| 2021-11-03 | 134.55 | 141.25 | 133.77 | 139.31 | 106.13 | 1,088,087 |
| 2021-11-02 | 136.49 | 140.27 | 133.97 | 136.20 | 103.76 | 946,138 |
| 2021-11-01 | 133.52 | 137.15 | 132.30 | 135.40 | 103.15 | 749,206 |
| 2021-10-29 | 131.81 | 135.21 | 128.83 | 132.29 | 100.78 | 573,645 |
| 2021-10-28 | 134.55 | 136.23 | 128.57 | 129.81 | 98.892 | 674,676 |
| 2021-10-27 | 133.93 | 137.74 | 133.19 | 135.20 | 103.00 | 603,708 |
| 2021-10-26 | 138.29 | 143.64 | 133.11 | 133.64 | 101.81 | 863,497 |
← NewerPage 21 of 21 · 1,212 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.