Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	60.900	60.900	58.340	58.790	58.790	1,334,027
2024-01-24	61.300	61.450	58.620	61.090	61.090	649,000
2024-01-23	58.960	61.800	58.100	61.300	61.300	1,091,982
2024-01-22	62.600	62.980	58.660	59.060	59.060	1,193,582
2024-01-19	63.170	63.500	62.490	62.510	62.510	448,600
2024-01-18	63.080	63.490	61.040	63.020	63.020	828,842
2024-01-17	65.360	65.380	62.610	62.610	62.610	931,777
2024-01-16	65.370	66.080	64.510	65.620	65.620	704,621
2024-01-15	65.400	66.500	65.050	65.570	65.570	834,600
2024-01-12	65.950	66.750	65.000	66.430	66.430	523,555
2024-01-11	63.100	66.470	62.520	65.950	65.950	1,015,721
2024-01-10	64.150	64.250	63.000	63.500	63.500	459,427
2024-01-09	63.310	64.950	63.010	64.010	64.010	635,874
2024-01-08	65.900	65.900	63.110	63.310	63.310	939,291
2024-01-05	66.580	67.000	64.910	65.310	65.310	676,100
2024-01-04	66.000	66.920	65.280	66.440	66.440	926,828
2024-01-03	67.470	67.880	65.300	66.000	66.000	1,148,055
2024-01-02	72.070	72.070	67.710	67.800	67.800	878,789
2023-12-29	69.000	71.680	68.920	71.360	71.360	615,531
2023-12-28	69.860	70.490	69.000	69.380	69.380	531,860
2023-12-27	70.010	70.990	69.470	70.170	70.170	570,600
2023-12-26	70.430	71.010	69.280	70.470	70.470	422,674
2023-12-25	69.590	72.490	69.580	70.930	70.930	485,507
2023-12-22	70.200	70.300	68.780	69.400	69.400	483,199
2023-12-21	69.770	70.710	69.000	70.130	70.130	343,500
2023-12-20	72.290	72.290	69.900	70.100	70.100	571,000
2023-12-19	72.740	74.120	70.880	72.000	72.000	954,240
2023-12-18	72.670	73.430	71.520	72.300	72.300	520,455
2023-12-15	74.130	74.130	71.890	72.750	72.750	524,040
2023-12-14	74.190	75.170	73.850	74.800	74.800	485,400
2023-12-13	72.820	76.460	72.350	74.810	74.810	775,430
2023-12-12	74.620	74.670	73.020	73.220	73.220	432,000
2023-12-11	71.310	74.850	70.790	74.690	74.690	997,649
2023-12-08	71.600	72.150	70.600	71.310	71.310	605,300
2023-12-07	71.820	72.950	70.730	71.600	71.600	446,200
2023-12-06	72.560	74.050	71.760	72.050	72.050	373,300
2023-12-05	72.510	73.730	72.230	72.710	72.710	472,767
2023-12-04	73.680	74.140	72.500	73.110	73.110	308,514
2023-12-01	75.090	75.600	72.700	73.580	73.580	585,368
2023-11-30	76.000	76.000	74.100	75.200	75.200	466,500
2023-11-29	74.480	76.010	73.750	75.330	75.330	982,500
2023-11-28	73.570	74.700	72.720	74.690	74.690	606,065
2023-11-27	75.620	76.000	72.800	73.470	73.470	1,141,870
2023-11-24	76.360	76.590	74.560	75.780	75.780	468,400
2023-11-23	74.780	77.500	74.220	76.350	76.350	679,846
2023-11-22	77.200	77.200	74.180	75.770	75.770	540,500
2023-11-21	78.500	79.990	75.330	77.800	77.800	1,769,300
2023-11-20	75.700	81.580	75.700	79.060	79.060	1,940,441
2023-11-17	72.200	78.000	71.510	75.940	75.940	1,710,152
2023-11-16	73.390	73.990	71.250	72.270	72.270	524,595
2023-11-15	71.920	73.290	71.390	73.110	73.110	796,400
2023-11-14	69.260	71.190	68.650	71.020	71.020	697,300
2023-11-13	69.450	70.000	68.510	69.170	69.170	585,003
2023-11-10	70.550	70.660	69.010	69.390	69.390	473,790
2023-11-09	69.270	71.220	68.530	70.550	70.550	813,950
2023-11-08	70.000	70.550	68.700	69.280	69.280	739,900
2023-11-07	72.510	73.370	69.690	70.100	70.100	974,000
2023-11-06	69.990	73.650	69.910	72.510	72.510	1,350,394
2023-11-03	69.150	70.950	68.610	69.850	69.850	604,300
2023-11-02	69.650	70.360	68.260	69.110	69.110	581,310

← NewerPage 12 of 21 · 1,219 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.