Keboda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 50.000 | 50.200 | 48.540 | 49.100 | 49.100 | 1,622,500 |
| 2024-07-26 | 49.620 | 50.810 | 49.300 | 49.610 | 49.610 | 2,212,738 |
| 2024-07-25 | 49.560 | 50.030 | 49.010 | 49.740 | 49.740 | 2,049,400 |
| 2024-07-24 | 51.120 | 51.120 | 49.600 | 49.850 | 49.850 | 1,696,405 |
| 2024-07-23 | 53.130 | 53.130 | 51.090 | 51.110 | 51.110 | 1,715,867 |
| 2024-07-22 | 54.040 | 54.260 | 52.800 | 53.170 | 53.170 | 1,820,500 |
| 2024-07-19 | 54.500 | 55.150 | 53.880 | 54.300 | 54.300 | 1,825,938 |
| 2024-07-18 | 52.700 | 54.880 | 52.180 | 54.800 | 54.800 | 3,147,200 |
| 2024-07-17 | 54.000 | 54.000 | 52.600 | 53.200 | 53.200 | 2,000,478 |
| 2024-07-16 | 54.370 | 54.370 | 52.800 | 53.570 | 53.570 | 2,943,209 |
| 2024-07-15 | 55.270 | 56.310 | 54.240 | 54.400 | 54.400 | 4,368,660 |
| 2024-07-12 | 57.500 | 58.000 | 56.650 | 56.650 | 56.650 | 3,797,109 |
| 2024-07-11 | 62.100 | 64.600 | 61.500 | 62.940 | 62.940 | 2,441,945 |
| 2024-07-10 | 62.000 | 62.990 | 60.650 | 61.600 | 61.600 | 1,719,849 |
| 2024-07-09 | 59.990 | 62.630 | 59.710 | 62.510 | 62.510 | 1,728,379 |
| 2024-07-08 | 60.700 | 60.990 | 59.210 | 60.130 | 60.130 | 939,628 |
| 2024-07-05 | 60.280 | 60.280 | 60.280 | 60.280 | 60.280 | 0 |
| 2024-07-04 | 60.270 | 62.190 | 60.270 | 60.280 | 60.280 | 783,250 |
| 2024-07-03 | 61.130 | 62.110 | 60.820 | 61.100 | 61.100 | 872,566 |
| 2024-07-02 | 61.770 | 64.050 | 61.630 | 61.960 | 61.960 | 1,098,218 |
| 2024-07-01 | 63.580 | 64.280 | 63.200 | 63.680 | 63.680 | 1,241,996 |
| 2024-06-28 | 64.270 | 66.000 | 63.770 | 64.150 | 64.150 | 1,138,640 |
| 2024-06-27 | 67.380 | 67.380 | 65.040 | 65.260 | 65.260 | 1,044,407 |
| 2024-06-26 | 66.360 | 66.390 | 65.610 | 66.010 | 66.010 | 788,878 |
| 2024-06-25 | 66.010 | 67.600 | 65.900 | 66.330 | 66.330 | 886,478 |
| 2024-06-24 | 67.310 | 68.420 | 66.500 | 66.500 | 66.500 | 818,100 |
| 2024-06-21 | 67.110 | 69.110 | 66.800 | 68.700 | 68.700 | 1,165,903 |
| 2024-06-20 | 67.570 | 68.260 | 67.030 | 67.430 | 67.430 | 881,858 |
| 2024-06-19 | 70.820 | 70.820 | 67.880 | 68.020 | 68.020 | 840,558 |
| 2024-06-18 | 69.880 | 70.610 | 68.810 | 70.350 | 70.350 | 781,808 |
| 2024-06-17 | 68.980 | 70.500 | 67.200 | 68.790 | 68.790 | 1,200,527 |
| 2024-06-14 | 69.760 | 69.760 | 67.240 | 67.740 | 67.740 | 879,835 |
| 2024-06-13 | 69.200 | 69.500 | 68.300 | 68.500 | 68.500 | 938,300 |
| 2024-06-12 | 69.000 | 70.100 | 68.700 | 69.190 | 69.190 | 908,443 |
| 2024-06-11 | 68.250 | 69.500 | 67.510 | 69.130 | 69.130 | 1,053,434 |
| 2024-06-07 | 68.800 | 69.490 | 67.700 | 68.300 | 68.300 | 781,200 |
| 2024-06-06 | 69.350 | 69.880 | 67.880 | 68.720 | 68.720 | 1,287,880 |
| 2024-06-05 | 69.680 | 70.360 | 68.530 | 69.080 | 69.080 | 955,121 |
| 2024-06-04 | 70.610 | 70.610 | 67.800 | 69.040 | 69.040 | 857,400 |
| 2024-06-03 | 72.000 | 72.600 | 68.680 | 69.160 | 69.160 | 1,379,100 |
| 2024-05-31 | 69.720 | 70.710 | 69.000 | 69.580 | 69.580 | 874,600 |
| 2024-05-30 | 69.640 | 70.300 | 68.880 | 69.300 | 69.300 | 707,317 |
| 2024-05-29 | 69.800 | 70.670 | 69.280 | 69.730 | 69.730 | 635,760 |
| 2024-05-28 | 70.360 | 71.100 | 69.940 | 70.180 | 70.180 | 722,100 |
| 2024-05-27 | 69.270 | 71.140 | 67.590 | 70.550 | 70.550 | 1,310,700 |
| 2024-05-24 | 71.150 | 71.150 | 68.660 | 68.910 | 68.910 | 863,615 |
| 2024-05-23 | 71.910 | 71.910 | 70.000 | 70.360 | 70.360 | 1,205,800 |
| 2024-05-22 | 72.810 | 73.210 | 71.180 | 71.490 | 71.490 | 818,508 |
| 2024-05-21 | 74.050 | 74.190 | 71.000 | 73.180 | 73.180 | 1,512,280 |
| 2024-05-20 | 75.100 | 75.870 | 73.520 | 74.500 | 74.500 | 783,580 |
| 2024-05-17 | 73.190 | 75.660 | 73.190 | 75.360 | 75.360 | 1,031,424 |
| 2024-05-16 | 74.720 | 74.990 | 73.010 | 73.650 | 73.650 | 743,524 |
| 2024-05-15 | 73.030 | 75.210 | 72.640 | 74.720 | 74.720 | 1,339,710 |
| 2024-05-14 | 75.590 | 75.590 | 72.510 | 72.990 | 72.990 | 2,159,882 |
| 2024-05-13 | 75.740 | 76.500 | 73.900 | 74.360 | 74.360 | 1,772,773 |
| 2024-05-10 | 76.380 | 76.990 | 75.070 | 76.500 | 76.500 | 1,033,901 |
| 2024-05-09 | 75.540 | 77.580 | 75.360 | 75.700 | 75.700 | 1,218,214 |
| 2024-05-08 | 75.960 | 76.750 | 74.820 | 75.870 | 75.870 | 1,052,143 |
| 2024-05-07 | 76.250 | 76.250 | 74.350 | 76.030 | 76.030 | 1,375,300 |
| 2024-05-06 | 73.030 | 76.190 | 73.030 | 75.730 | 75.730 | 2,601,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5000 CNY |
| 2022-06-07 | 0.5000 CNY |
| 2021-06-02 | 0.5000 CNY |
| 2020-06-08 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.