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
2021-10-25	136.79	139.75	135.62	138.29	105.36	505,172
2021-10-22	136.50	142.36	134.03	139.57	106.33	772,016
2021-10-21	143.40	145.21	137.24	137.49	104.75	844,497
2021-10-20	139.09	146.74	137.80	143.39	109.24	1,068,398
2021-10-19	133.94	142.73	133.03	139.79	106.50	972,055
2021-10-18	132.56	137.90	130.69	135.72	103.40	878,108
2021-10-15	135.07	137.27	131.46	133.80	101.93	960,951
2021-10-14	124.27	137.19	124.27	135.34	103.11	1,684,122

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.