Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.090	53.140	51.480	52.380	51.937	738,348
2023-05-04	53.500	54.280	52.600	52.990	52.542	835,355
2023-04-28	54.670	55.880	53.010	53.540	53.087	746,376
2023-04-27	54.920	55.780	54.040	54.900	54.436	452,822
2023-04-26	54.000	55.300	53.980	54.920	54.455	816,149
2023-04-25	54.120	54.300	52.330	53.500	53.047	818,261
2023-04-24	54.890	55.410	52.500	54.050	53.593	1,274,584
2023-04-21	56.880	57.330	54.500	54.990	54.525	1,185,800
2023-04-20	57.310	58.000	56.300	56.420	55.943	628,900
2023-04-19	58.700	58.960	57.300	58.000	57.509	641,869
2023-04-18	58.090	59.580	57.850	58.800	58.303	745,692
2023-04-17	59.980	60.710	57.610	58.250	57.757	1,204,920
2023-04-14	57.120	60.000	56.890	59.980	59.473	1,760,000
2023-04-13	56.820	57.290	55.610	56.510	56.032	458,704
2023-04-12	58.110	58.250	56.450	56.820	56.339	790,274
2023-04-11	59.800	61.660	57.800	58.200	57.708	1,488,957
2023-04-10	59.180	59.640	57.800	58.930	58.431	829,800
2023-04-07	59.890	60.600	58.720	59.140	58.640	892,835
2023-04-06	58.790	60.400	58.020	60.190	59.681	1,023,544
2023-04-04	58.820	59.680	57.810	59.660	59.155	819,032
2023-04-03	58.980	59.470	57.660	59.320	58.818	1,082,002
2023-03-31	59.140	59.140	58.010	58.590	58.094	559,600
2023-03-30	58.000	58.570	57.630	58.280	57.787	487,264
2023-03-29	58.000	59.180	57.920	58.060	57.569	883,788
2023-03-28	59.000	59.000	57.310	57.720	57.232	536,515
2023-03-27	57.800	58.930	57.360	58.370	57.876	885,280
2023-03-24	56.970	57.950	56.970	57.780	57.291	592,498
2023-03-23	57.370	57.900	57.070	57.600	57.113	1,058,201
2023-03-22	59.180	59.800	56.880	58.700	58.203	1,233,900
2023-03-21	57.790	59.800	56.330	59.200	58.699	1,998,651
2023-03-20	57.300	58.190	55.270	58.010	57.519	1,203,923
2023-03-17	57.080	57.790	56.000	57.200	56.716	906,949
2023-03-16	57.000	57.200	55.770	56.830	56.349	950,600
2023-03-15	57.500	59.310	57.000	57.380	56.895	630,900
2023-03-14	58.410	58.980	56.310	57.980	57.489	1,001,031
2023-03-13	57.870	58.580	57.800	58.240	57.747	720,503
2023-03-10	60.660	60.660	58.100	58.120	57.628	996,160
2023-03-09	61.050	61.050	59.250	59.560	59.056	1,337,231
2023-03-08	60.000	61.090	59.300	60.510	59.998	904,796
2023-03-07	61.200	61.390	60.300	60.510	59.998	624,738
2023-03-06	60.800	61.460	59.240	61.200	60.682	1,207,884
2023-03-03	61.850	62.020	60.860	61.100	60.583	921,673
2023-03-02	64.730	64.730	61.090	62.100	61.575	2,436,514
2023-03-01	66.660	66.660	63.580	64.730	64.182	1,643,925
2023-02-28	65.690	66.660	65.380	66.000	65.442	563,700
2023-02-27	65.840	66.490	65.000	65.740	65.184	562,556
2023-02-24	66.570	66.570	65.550	66.220	65.660	476,509
2023-02-23	66.500	68.540	66.400	66.580	66.017	806,170
2023-02-22	66.880	67.000	66.130	66.540	65.977	396,317
2023-02-21	65.880	67.400	65.510	66.980	66.413	798,490
2023-02-20	65.670	66.000	64.600	65.800	65.243	753,700
2023-02-17	66.500	66.840	65.680	65.710	65.154	669,580
2023-02-16	67.300	68.180	66.150	66.570	66.007	1,117,725
2023-02-15	67.580	68.980	67.100	67.300	66.731	784,958
2023-02-14	66.270	68.380	66.020	67.990	67.415	1,428,287
2023-02-13	65.820	66.580	65.210	66.350	65.789	846,112
2023-02-10	68.020	68.080	66.030	66.280	65.719	1,167,615
2023-02-09	68.000	71.080	67.500	68.080	67.504	1,563,793
2023-02-08	67.500	68.560	67.180	68.220	67.643	1,101,124
2023-02-07	65.380	68.400	65.200	67.980	67.405	1,592,915

← NewerPage 15 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.