Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	68.550	70.500	65.220	67.200	66.631	765,400
2022-08-03	68.800	72.240	68.020	68.510	67.930	1,123,825
2022-08-02	70.930	71.640	68.000	68.750	68.168	1,035,269
2022-08-01	71.000	72.270	69.010	71.650	71.044	1,191,797
2022-07-29	68.500	72.880	68.100	71.320	70.717	1,585,798
2022-07-28	72.070	72.070	68.590	68.700	68.119	844,545
2022-07-27	65.220	71.380	64.000	71.000	70.399	1,627,295
2022-07-26	66.720	67.000	64.390	65.220	64.668	942,435
2022-07-25	68.000	68.000	65.600	67.080	66.512	614,138
2022-07-22	68.460	68.890	66.310	68.030	67.454	872,537
2022-07-21	68.500	69.790	66.700	68.460	67.881	1,168,403
2022-07-20	67.880	69.300	66.520	67.940	67.365	1,179,471
2022-07-19	64.010	70.000	63.800	67.850	67.276	2,121,130
2022-07-18	63.660	65.410	62.570	64.520	63.974	843,449
2022-07-15	63.430	66.100	62.160	64.300	63.756	931,402
2022-07-14	59.380	62.960	59.380	62.780	62.249	727,828
2022-07-13	59.080	60.490	59.000	60.000	59.492	356,271
2022-07-12	60.220	61.530	58.800	59.280	58.778	669,935
2022-07-11	60.930	61.150	59.160	60.720	60.206	534,200
2022-07-08	65.730	65.730	61.000	61.180	60.662	803,188
2022-07-07	62.610	65.850	60.740	65.080	64.529	1,251,488
2022-07-06	59.300	63.120	59.110	62.310	61.783	941,144
2022-07-05	60.610	62.880	59.670	60.410	59.899	857,971
2022-07-04	62.160	62.160	59.050	60.170	59.661	1,454,174
2022-07-01	61.400	62.870	60.510	62.340	61.813	623,045
2022-06-30	63.280	64.500	61.490	61.570	61.049	1,175,849
2022-06-29	67.070	67.710	63.300	63.300	62.764	1,068,040
2022-06-28	68.750	69.190	66.050	67.750	67.177	1,136,255
2022-06-27	70.100	70.600	66.400	69.860	69.269	1,511,513
2022-06-24	69.210	71.790	67.880	70.670	70.072	2,199,224
2022-06-23	63.770	68.370	62.770	68.370	67.792	1,877,725
2022-06-22	68.000	68.000	62.150	62.150	61.624	1,205,775
2022-06-21	65.240	65.260	62.670	64.870	64.321	905,551
2022-06-20	65.900	66.670	64.700	65.260	64.708	1,002,423
2022-06-17	64.000	66.300	63.880	66.000	65.442	1,073,708
2022-06-16	63.910	65.880	63.300	64.640	64.093	751,438
2022-06-15	63.870	65.480	63.300	63.820	63.280	1,039,842
2022-06-14	62.500	64.110	61.000	63.850	63.310	1,283,138
2022-06-13	63.840	63.840	61.500	63.110	62.576	1,021,910
2022-06-10	60.200	62.930	59.600	62.370	61.842	1,138,035
2022-06-09	63.070	63.770	59.420	60.200	59.691	1,293,454
2022-06-08	64.520	65.880	62.500	63.110	62.576	1,135,850
2022-06-07	63.680	65.990	62.020	65.160	64.609	1,377,000
2022-06-06	61.410	65.550	61.200	64.150	63.111	1,501,580
2022-06-02	59.700	61.470	59.070	61.410	60.416	1,040,483
2022-06-01	58.790	62.500	57.980	60.120	59.147	1,820,912
2022-05-31	56.950	59.910	55.880	58.590	57.641	1,158,483
2022-05-30	54.610	57.320	53.830	57.220	56.294	1,559,798
2022-05-27	54.680	55.660	54.180	54.890	54.001	1,362,704
2022-05-26	56.430	57.000	53.610	54.540	53.657	2,355,881
2022-05-25	52.000	57.730	49.600	55.840	54.936	3,080,192
2022-05-24	51.400	54.890	51.400	52.480	51.630	3,469,654
2022-05-23	49.970	50.890	48.320	50.030	49.220	1,213,488
2022-05-20	48.570	50.700	48.570	49.560	48.758	1,180,847
2022-05-19	48.070	49.300	47.790	48.810	48.020	750,861
2022-05-18	48.600	50.000	47.490	49.490	48.689	1,195,896
2022-05-17	47.150	49.380	46.200	48.850	48.059	1,404,700
2022-05-16	49.600	50.550	46.880	47.300	46.534	1,845,300
2022-05-13	46.850	49.580	46.030	49.520	48.718	2,693,762
2022-05-12	47.750	49.760	45.000	47.280	46.515	3,088,512

← NewerPage 18 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.