Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	72.800	78.900	71.730	76.800	76.150	3,796,682
2022-11-03	66.130	73.940	65.800	73.940	73.314	5,600,944
2022-11-02	60.830	67.220	60.010	67.220	66.651	4,105,041
2022-11-01	60.100	61.300	58.010	61.110	60.593	2,850,983
2022-10-31	60.950	61.400	58.760	59.820	59.314	2,584,030
2022-10-28	62.000	63.930	59.800	60.100	59.592	2,391,407
2022-10-27	64.000	64.510	61.660	63.050	62.517	3,106,705
2022-10-26	68.070	68.330	62.660	64.200	63.657	3,684,485
2022-10-25	58.530	65.450	58.010	65.450	64.896	3,070,074
2022-10-24	58.700	60.990	58.000	59.500	58.997	2,711,391
2022-10-21	62.000	62.950	59.630	61.070	60.553	2,510,346
2022-10-20	63.000	63.800	60.000	61.960	61.436	3,609,335
2022-10-19	62.730	63.950	62.330	62.950	62.417	2,525,155
2022-10-18	64.500	65.500	62.700	63.710	63.171	4,177,551
2022-10-17	65.120	67.400	62.810	63.660	63.121	4,111,984
2022-10-14	66.000	69.980	65.580	67.010	66.443	4,187,784
2022-10-13	61.970	65.580	61.970	65.580	65.025	3,322,106
2022-10-12	55.060	59.620	54.560	59.620	59.116	1,543,659
2022-10-11	52.170	55.470	52.170	54.200	53.741	705,945
2022-10-10	52.700	54.840	51.770	52.700	52.254	907,294
2022-09-30	56.430	57.300	54.200	54.320	53.860	718,277
2022-09-29	56.000	57.300	54.570	56.450	55.972	696,898
2022-09-28	57.340	58.000	55.350	55.660	55.189	747,900
2022-09-27	59.360	59.920	56.800	57.980	57.489	921,690
2022-09-26	57.880	59.500	57.400	58.670	58.174	496,590
2022-09-23	58.930	59.410	56.880	58.170	57.678	690,051
2022-09-22	56.350	59.670	56.070	58.590	58.094	898,395
2022-09-21	60.370	60.640	56.260	57.150	56.666	1,501,357
2022-09-20	60.000	62.500	59.500	60.300	59.790	696,975
2022-09-19	60.860	61.320	58.410	58.930	58.431	860,131
2022-09-16	61.050	63.300	60.170	60.860	60.345	1,140,201
2022-09-15	63.780	63.780	59.790	61.070	60.553	864,465
2022-09-14	61.800	63.300	61.300	61.600	61.079	741,584
2022-09-13	61.240	63.870	60.010	62.560	62.031	1,439,206
2022-09-09	60.420	61.260	59.390	60.380	59.869	594,200
2022-09-08	60.980	61.990	60.100	60.590	60.077	836,900
2022-09-07	58.410	61.460	58.090	60.970	60.454	1,462,946
2022-09-06	58.410	59.460	57.100	58.670	58.174	904,464
2022-09-05	58.320	59.520	57.120	58.350	57.856	1,137,109
2022-09-02	57.750	59.980	56.580	58.320	57.827	1,089,176
2022-09-01	55.560	59.350	54.600	57.800	57.311	2,073,360
2022-08-31	59.250	60.560	55.700	55.810	55.338	2,412,552
2022-08-30	57.110	59.900	56.950	59.690	59.185	2,347,361
2022-08-29	57.240	59.900	55.120	56.600	56.121	2,047,958
2022-08-26	57.010	58.890	55.470	57.240	56.756	2,589,695
2022-08-25	55.650	56.290	53.260	54.720	54.257	1,384,998
2022-08-24	57.920	58.580	55.510	55.590	55.120	889,538
2022-08-23	58.280	60.650	57.670	57.920	57.430	979,542
2022-08-22	57.940	58.980	56.660	58.850	58.352	1,071,700
2022-08-19	62.730	62.760	58.200	58.570	58.074	1,636,682
2022-08-18	60.700	62.680	60.210	62.480	61.951	1,535,141
2022-08-17	60.420	61.020	59.500	60.980	60.464	991,322
2022-08-16	59.450	62.180	59.160	60.420	59.909	1,488,923
2022-08-15	60.390	61.300	59.180	59.380	58.878	1,281,637
2022-08-12	63.760	64.160	60.550	60.750	60.236	1,258,458
2022-08-11	64.610	64.610	62.820	64.370	63.825	776,181
2022-08-10	68.930	68.930	63.220	64.400	63.855	1,331,320
2022-08-09	71.220	71.220	67.320	67.500	66.929	805,600
2022-08-08	66.550	70.980	65.110	70.450	69.854	768,463
2022-08-05	66.540	69.200	66.200	67.120	66.552	631,165

← NewerPage 17 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.