KEDE Numerical Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 44.200 | 46.750 | 42.400 | 46.370 | 46.370 | 3,337,788 |
| 2026-10-22 | 45.190 | 46.320 | 44.770 | 44.800 | 44.800 | 1,798,918 |
| 2026-10-21 | 45.110 | 45.750 | 44.750 | 44.930 | 44.930 | 1,240,397 |
| 2026-10-20 | 44.720 | 45.990 | 44.610 | 45.110 | 45.110 | 1,742,301 |
| 2026-10-19 | 45.560 | 45.600 | 43.800 | 44.870 | 44.870 | 2,719,982 |
| 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 |
Page 1 of 1 · 16 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.