Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67.590	70.250	67.590	70.100	70.100	1,018,734
2023-10-31	70.660	71.050	67.000	67.680	67.680	1,795,360
2023-10-30	68.430	72.290	67.010	71.150	71.150	1,769,600
2023-10-27	69.150	69.730	68.150	68.290	68.290	731,972
2023-10-26	67.600	69.770	67.300	69.770	69.770	743,800
2023-10-25	68.800	69.980	67.660	68.060	68.060	594,040
2023-10-24	68.110	68.680	67.320	68.070	68.070	561,707
2023-10-23	68.340	69.110	66.650	67.060	67.060	646,460
2023-10-20	68.790	69.990	68.380	68.670	68.670	392,700
2023-10-19	69.210	70.880	69.000	69.450	69.450	312,860
2023-10-18	70.170	71.360	69.300	70.250	70.250	443,338
2023-10-17	69.840	70.880	69.100	69.910	69.910	612,100
2023-10-16	70.100	71.570	69.560	70.530	70.530	863,596
2023-10-13	70.150	71.140	70.100	70.500	70.500	535,100
2023-10-12	71.140	71.500	70.000	70.960	70.960	780,100
2023-10-11	73.700	74.200	70.150	70.520	70.520	1,608,476
2023-10-10	74.920	76.400	72.620	73.460	73.460	553,175
2023-10-09	72.540	75.940	72.540	74.920	74.920	1,323,100
2023-09-28	71.880	74.480	71.880	73.190	73.190	692,500
2023-09-27	71.900	72.960	71.280	71.910	71.910	806,513
2023-09-26	72.290	73.050	71.000	71.940	71.940	508,300
2023-09-25	72.350	73.800	71.800	72.300	72.300	781,971
2023-09-22	71.660	72.600	70.230	72.200	72.200	886,200
2023-09-21	71.380	71.670	70.000	71.050	71.050	1,042,600
2023-09-20	72.980	74.170	71.220	71.620	71.620	1,649,847
2023-09-19	74.530	75.290	73.040	74.010	74.010	647,600
2023-09-18	72.260	75.880	71.810	74.200	74.200	949,200
2023-09-15	72.900	73.500	71.960	72.540	72.540	587,800
2023-09-14	74.880	75.380	72.380	72.950	72.950	2,143,639
2023-09-13	76.100	76.440	73.690	76.000	76.000	1,173,891
2023-09-12	78.650	78.910	74.600	76.350	76.350	1,181,700
2023-09-11	76.000	77.950	74.620	77.500	77.500	766,600
2023-09-08	76.730	76.730	74.800	76.680	76.680	877,900
2023-09-07	77.070	77.950	75.830	76.800	76.800	449,600
2023-09-06	77.740	78.980	77.000	77.800	77.800	306,421
2023-09-05	76.530	78.650	75.810	77.730	77.730	1,150,129
2023-09-04	77.800	78.480	74.800	76.630	76.630	1,697,580
2023-09-01	77.660	79.680	77.200	79.000	79.000	527,580
2023-08-31	78.710	79.300	77.140	78.580	78.580	687,267
2023-08-30	80.670	80.670	76.660	79.600	79.600	1,718,678
2023-08-29	75.400	81.900	74.460	80.010	80.010	2,938,400
2023-08-28	76.450	80.990	73.300	74.450	74.450	949,421
2023-08-25	74.280	74.280	72.340	74.000	74.000	467,700
2023-08-24	75.000	76.690	73.980	74.670	74.670	793,226
2023-08-23	77.060	77.240	74.380	75.360	75.360	651,000
2023-08-22	76.290	78.190	75.200	77.490	77.490	1,235,507
2023-08-21	76.600	79.100	74.900	75.200	75.200	1,364,600
2023-08-18	77.240	78.500	75.200	78.010	78.010	1,094,900
2023-08-17	75.500	79.680	73.000	77.150	77.150	1,967,347
2023-08-16	75.980	76.910	74.120	75.460	75.460	886,267
2023-08-15	79.500	79.500	75.540	76.000	76.000	1,157,200
2023-08-14	81.550	81.550	76.150	79.000	79.000	3,375,326
2023-08-11	81.500	83.000	80.300	81.550	81.550	1,328,040
2023-08-10	81.600	83.180	81.100	82.440	82.440	647,034
2023-08-09	80.000	82.490	80.000	82.180	82.180	870,824
2023-08-08	79.600	82.480	77.320	81.980	81.980	1,507,349
2023-08-07	76.790	80.300	74.570	79.600	79.600	2,845,100
2023-08-04	75.700	77.430	72.830	76.800	76.800	3,697,734
2023-08-03	77.500	78.000	74.900	75.980	75.980	2,949,628
2023-08-02	77.690	79.050	76.480	79.000	79.000	987,638

← NewerPage 13 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.