Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	80.920	80.920	77.200	78.700	78.700	1,849,775
2023-07-31	81.000	82.230	78.490	81.000	81.000	2,718,559
2023-07-28	80.580	82.260	76.680	80.800	80.800	4,459,206
2023-07-27	83.600	83.600	79.700	81.180	81.180	5,943,788
2023-07-26	76.430	76.890	74.230	76.000	76.000	740,420
2023-07-25	76.000	77.110	74.000	76.550	76.550	2,006,244
2023-07-24	75.550	75.670	73.400	74.610	74.610	1,377,889
2023-07-21	74.440	76.530	72.110	76.000	76.000	1,784,535
2023-07-20	78.070	78.500	74.000	75.160	75.160	1,288,277
2023-07-19	76.180	78.300	74.550	77.350	77.350	2,331,253
2023-07-18	72.590	77.700	72.590	76.180	76.180	3,085,269
2023-07-17	73.820	73.820	70.800	73.100	73.100	2,137,893
2023-07-14	73.500	75.440	72.030	73.270	73.270	2,616,087
2023-07-13	75.280	76.440	72.500	73.450	73.450	3,650,681
2023-07-12	76.360	78.700	73.250	76.000	76.000	5,431,452
2023-07-11	71.920	80.300	69.950	76.200	76.200	5,579,904
2023-07-10	70.000	73.710	67.000	73.000	73.000	4,010,075
2023-07-07	67.150	68.910	65.570	67.450	67.450	1,981,947
2023-07-06	66.570	68.330	64.850	67.710	67.710	2,948,381
2023-07-05	68.150	70.000	66.500	66.900	66.900	4,073,015
2023-07-04	62.980	69.440	62.020	69.440	69.440	3,140,643
2023-07-03	65.550	66.800	62.840	63.130	63.130	1,525,600
2023-06-30	64.300	65.800	63.010	65.700	65.700	1,335,900
2023-06-29	61.760	64.140	61.000	64.140	64.140	1,392,814
2023-06-28	61.120	61.960	60.520	61.490	61.490	1,146,257
2023-06-27	61.100	61.600	60.300	61.260	61.260	1,168,166
2023-06-26	63.480	64.000	60.790	60.990	60.990	2,054,952
2023-06-21	61.950	64.190	60.720	63.790	63.790	1,977,056
2023-06-20	61.630	62.470	60.450	62.050	62.050	1,536,273
2023-06-19	60.300	62.880	60.300	60.600	60.600	1,304,767
2023-06-16	61.420	62.100	60.000	60.880	60.880	1,405,705
2023-06-15	58.950	62.330	58.000	61.720	61.720	2,317,664
2023-06-14	59.590	61.090	58.580	59.090	58.590	1,250,887
2023-06-13	57.650	60.130	57.530	59.130	58.630	2,157,213
2023-06-12	53.510	58.020	53.510	57.500	57.014	2,017,986
2023-06-09	51.380	54.000	51.330	53.940	53.484	1,820,228
2023-06-08	51.700	52.270	51.250	51.260	50.826	734,560
2023-06-07	51.860	52.610	51.700	51.830	51.391	459,500
2023-06-06	53.480	53.480	51.970	52.150	51.709	664,676
2023-06-05	54.310	54.610	52.500	53.540	53.087	664,600
2023-06-02	53.320	54.490	53.150	53.910	53.454	785,600
2023-06-01	53.550	53.980	52.850	53.150	52.700	813,500
2023-05-31	54.600	54.650	53.310	53.440	52.988	683,674
2023-05-30	54.260	55.490	53.710	54.500	54.039	634,500
2023-05-29	55.180	55.180	53.800	54.140	53.682	472,100
2023-05-26	54.740	55.510	53.730	54.710	54.247	531,200
2023-05-25	54.410	55.410	54.110	54.740	54.277	618,974
2023-05-24	55.270	55.310	54.100	54.680	54.217	593,200
2023-05-23	54.620	56.360	54.410	55.140	54.673	752,100
2023-05-22	54.450	55.000	53.300	55.000	54.535	626,200
2023-05-19	53.860	54.540	53.340	53.800	53.345	468,045
2023-05-18	54.350	54.580	53.110	53.560	53.107	531,200
2023-05-17	53.640	54.650	53.530	54.350	53.890	618,100
2023-05-16	54.530	54.530	53.560	53.820	53.365	533,400
2023-05-15	54.960	54.960	53.300	54.480	54.019	944,700
2023-05-12	54.810	55.860	54.200	54.860	54.396	1,175,118
2023-05-11	55.280	55.790	53.900	54.780	54.317	1,919,093
2023-05-10	49.690	54.850	49.240	54.520	54.059	2,200,969
2023-05-09	51.670	51.670	49.810	50.020	49.597	1,015,892
2023-05-08	52.550	53.760	51.120	51.380	50.945	1,107,552

← NewerPage 14 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.