Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	66.730	66.990	64.970	65.700	65.144	1,283,227
2023-02-03	69.000	69.790	66.110	67.700	67.127	1,992,832
2023-02-02	68.220	69.460	67.580	69.050	68.466	1,798,164
2023-02-01	65.760	68.400	64.800	68.220	67.643	2,324,514
2023-01-31	67.240	67.340	65.300	65.620	65.065	1,324,772
2023-01-30	65.380	69.000	65.380	67.240	66.671	2,075,750
2023-01-20	64.540	65.290	64.000	64.760	64.212	1,196,239
2023-01-19	65.640	66.200	64.020	65.070	64.519	1,305,309
2023-01-18	66.880	66.880	65.100	66.300	65.739	1,036,500
2023-01-17	67.430	67.740	66.180	66.600	66.037	649,508
2023-01-16	66.110	67.730	65.870	67.630	67.058	1,551,773
2023-01-13	67.000	67.340	66.100	66.580	66.017	522,502
2023-01-12	66.310	67.660	65.880	66.680	66.116	1,234,010
2023-01-11	67.670	67.670	66.000	66.070	65.511	642,899
2023-01-10	66.830	67.990	65.800	67.300	66.731	1,228,094
2023-01-09	66.670	68.450	66.330	67.500	66.929	1,222,192
2023-01-06	67.500	68.450	66.300	66.660	66.096	1,537,215
2023-01-05	66.010	68.000	65.400	67.500	66.929	1,407,846
2023-01-04	67.500	67.630	65.100	66.050	65.491	922,921
2023-01-03	67.070	68.200	65.000	67.570	66.998	1,265,846
2022-12-30	65.610	66.500	64.910	65.830	65.273	684,228
2022-12-29	64.650	65.920	63.050	65.170	64.619	893,504
2022-12-28	64.180	64.400	62.600	64.250	63.706	946,774
2022-12-27	64.000	64.830	62.750	64.190	63.647	894,221
2022-12-26	62.420	64.500	61.600	64.230	63.687	1,082,447
2022-12-23	62.870	63.470	60.700	62.000	61.475	1,197,236
2022-12-22	64.100	64.640	62.520	63.800	63.260	548,520
2022-12-21	64.500	65.120	62.450	63.700	63.161	741,272
2022-12-20	64.480	65.930	64.330	64.950	64.400	550,580
2022-12-19	66.580	67.480	64.700	64.980	64.430	736,651
2022-12-16	67.810	67.810	64.900	66.170	65.610	1,347,049
2022-12-15	64.810	68.000	64.650	67.800	67.226	1,402,700
2022-12-14	64.670	66.470	64.670	65.790	65.233	570,721
2022-12-13	65.920	66.280	64.690	65.000	64.450	792,590
2022-12-12	65.640	67.500	65.190	66.260	65.699	900,164
2022-12-09	67.630	68.100	65.660	65.780	65.223	1,039,129
2022-12-08	67.960	68.310	66.000	68.310	67.732	1,560,115
2022-12-07	67.980	69.990	67.350	68.770	68.188	1,420,994
2022-12-06	67.020	68.330	65.020	68.030	67.454	1,408,057
2022-12-05	69.950	69.950	65.520	66.960	66.393	2,038,223
2022-12-02	69.220	70.170	68.380	68.880	68.297	1,109,087
2022-12-01	69.010	71.770	69.000	69.500	68.912	2,432,097
2022-11-30	65.680	69.950	64.300	68.650	68.069	2,595,817
2022-11-29	66.640	67.560	65.230	65.950	65.392	1,194,303
2022-11-28	66.210	68.380	62.450	67.230	66.661	1,642,647
2022-11-25	67.930	69.070	67.540	67.800	67.226	687,941
2022-11-24	69.800	69.940	67.800	68.600	68.020	888,360
2022-11-23	68.790	70.380	67.130	70.000	69.408	1,034,076
2022-11-22	69.920	70.740	67.710	69.200	68.615	1,210,062
2022-11-21	70.000	72.050	67.720	70.000	69.408	1,725,696
2022-11-18	69.310	71.310	68.600	70.480	69.884	1,900,430
2022-11-17	68.730	69.760	67.720	69.760	69.170	1,089,546
2022-11-16	70.500	71.550	68.680	69.420	68.833	1,489,391
2022-11-15	68.000	71.580	67.300	71.550	70.945	2,176,435
2022-11-14	69.430	70.280	67.100	69.100	68.515	1,378,220
2022-11-11	73.000	73.280	68.810	69.430	68.843	2,228,000
2022-11-10	73.490	74.170	71.080	71.490	70.885	1,415,868
2022-11-09	74.900	75.100	72.820	73.300	72.680	1,439,536
2022-11-08	75.080	75.200	73.800	74.610	73.979	1,504,969
2022-11-07	77.100	78.900	74.390	75.080	74.445	2,660,510

← NewerPage 16 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.