Keboda Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	71.700	73.650	71.550	72.550	72.550	1,728,500
2024-04-29	69.770	72.730	69.770	72.160	72.160	2,664,200
2024-04-26	67.280	69.580	67.000	69.190	69.190	1,871,200
2024-04-25	70.000	70.010	67.000	67.360	67.360	2,680,500
2024-04-24	68.010	69.900	66.000	69.610	69.610	3,044,500
2024-04-23	64.960	67.300	64.300	66.500	66.500	4,411,600
2024-04-22	65.040	65.290	63.200	65.290	65.290	3,365,388
2024-04-19	61.300	63.380	58.520	59.350	59.350	1,863,400
2024-04-18	58.540	62.800	58.170	61.740	61.740	1,214,400
2024-04-17	58.370	59.600	58.200	58.790	58.790	1,044,080
2024-04-16	59.920	61.240	58.100	58.260	58.260	995,200
2024-04-15	59.400	60.800	58.950	60.360	60.360	932,606
2024-04-12	60.270	60.280	59.000	59.300	59.300	659,006
2024-04-11	60.500	60.760	59.530	59.790	59.790	597,885
2024-04-10	61.910	61.910	60.180	60.450	60.450	638,085
2024-04-09	60.450	61.880	59.860	61.500	61.500	817,600
2024-04-08	61.730	63.500	60.200	60.600	60.600	1,699,378
2024-04-03	62.060	62.390	60.850	61.520	61.520	445,117
2024-04-02	62.630	63.000	61.460	62.040	62.040	435,944
2024-04-01	61.400	63.470	61.020	62.600	62.600	612,049
2024-03-29	61.350	62.140	60.350	61.590	61.590	514,900
2024-03-28	62.110	63.000	60.720	61.240	61.240	1,203,900
2024-03-27	63.850	63.850	62.010	62.050	62.050	472,198
2024-03-26	63.010	64.410	63.000	63.850	63.850	509,900
2024-03-25	63.770	64.850	63.000	63.410	63.410	416,700
2024-03-22	63.870	64.260	63.050	63.960	63.960	597,302
2024-03-21	65.480	65.880	63.600	63.700	63.700	512,700
2024-03-20	65.550	66.850	64.820	65.320	65.320	908,475
2024-03-19	64.300	66.770	64.300	65.800	65.800	1,737,800
2024-03-18	64.150	65.390	64.060	64.640	64.640	748,500
2024-03-15	63.260	65.080	62.500	64.640	64.640	1,210,200
2024-03-14	63.870	64.800	62.900	62.990	62.990	649,910
2024-03-13	64.150	64.390	63.400	63.850	63.850	782,810
2024-03-12	63.800	64.880	63.010	64.140	64.140	1,584,401
2024-03-11	63.200	64.300	62.720	63.800	63.800	1,276,700
2024-03-08	63.870	63.870	62.050	63.400	63.400	696,100
2024-03-07	64.300	65.690	63.300	63.330	63.330	726,500
2024-03-06	65.590	65.590	63.610	64.510	64.510	1,031,300
2024-03-05	66.950	67.890	64.620	66.000	66.000	1,965,025
2024-03-04	66.100	68.250	65.520	67.960	67.960	1,224,200
2024-03-01	64.960	66.400	64.030	66.100	66.100	1,274,700
2024-02-29	61.200	65.180	60.010	65.000	65.000	1,425,814
2024-02-28	63.600	63.820	61.100	61.200	61.200	848,381
2024-02-27	64.480	64.480	62.480	63.820	63.820	817,781
2024-02-26	62.620	64.510	62.260	63.240	63.240	1,789,922
2024-02-23	60.670	63.180	59.630	62.620	62.620	2,083,468
2024-02-22	59.670	61.950	59.670	60.410	60.410	1,446,853
2024-02-21	59.100	63.660	56.220	60.880	60.880	3,160,207
2024-02-20	58.200	59.580	55.560	59.510	59.510	2,887,357
2024-02-19	64.400	64.400	57.850	60.000	60.000	1,796,154
2024-02-08	61.890	66.870	61.890	62.600	62.600	1,900,621
2024-02-07	55.990	61.430	55.970	61.410	61.410	2,060,225
2024-02-06	50.720	56.070	49.650	55.850	55.850	1,636,762
2024-02-05	51.740	52.860	49.900	50.970	50.970	1,393,276
2024-02-02	54.320	54.390	49.880	52.000	52.000	1,357,552
2024-02-01	53.300	55.680	53.200	53.930	53.930	1,008,720
2024-01-31	54.700	55.490	53.300	53.500	53.500	1,039,735
2024-01-30	55.350	57.380	54.800	54.970	54.970	1,247,000
2024-01-29	56.400	57.650	55.450	55.510	55.510	1,888,557
2024-01-26	58.500	58.530	55.440	55.940	55.940	1,884,869

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.