Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.270	46.880	42.190	46.880	46.121	1,455,804
2022-05-10	39.890	42.660	39.400	42.620	41.930	1,548,669
2022-05-09	39.580	41.850	38.780	40.040	39.392	1,330,100
2022-05-06	40.000	40.610	39.360	39.590	38.949	877,520
2022-05-05	41.590	42.500	40.560	40.700	40.041	1,395,291
2022-04-29	39.600	42.200	39.550	41.760	41.084	1,078,383
2022-04-28	39.590	41.130	38.620	39.560	38.920	1,273,947
2022-04-27	34.460	39.300	34.390	39.010	38.378	1,907,908
2022-04-26	38.090	38.880	35.550	35.860	35.279	1,629,280
2022-04-25	41.850	42.000	38.270	38.300	37.680	1,416,494
2022-04-22	40.480	43.290	40.480	42.520	41.832	1,409,114
2022-04-21	43.910	44.490	42.160	42.240	41.556	1,182,516
2022-04-20	43.200	45.500	42.900	44.080	43.366	1,702,856
2022-04-19	45.700	45.700	42.640	43.330	42.629	2,305,519
2022-04-18	45.200	46.060	42.410	46.000	45.255	2,702,436
2022-04-15	42.730	46.600	41.510	43.880	43.170	2,029,279
2022-04-14	42.900	43.890	42.600	42.990	42.294	718,501
2022-04-13	43.650	43.710	42.440	42.770	42.078	866,279
2022-04-12	41.900	43.870	41.900	43.650	42.943	1,233,729
2022-04-11	43.930	44.580	41.450	42.300	41.615	1,661,756
2022-04-08	45.370	45.800	43.470	44.710	43.986	1,418,164
2022-04-07	47.040	47.110	45.380	45.500	44.763	1,327,039
2022-04-06	48.060	48.110	46.810	47.040	46.278	1,018,562
2022-04-01	49.070	49.100	47.610	48.110	47.331	1,211,988
2022-03-31	50.100	50.230	48.340	49.000	48.207	1,158,905
2022-03-30	49.120	50.150	48.590	49.980	49.171	1,003,256
2022-03-29	50.260	50.300	48.140	48.430	47.646	882,903
2022-03-28	50.620	50.620	49.170	49.750	48.945	1,005,679
2022-03-25	51.600	52.460	49.720	50.520	49.702	1,491,963
2022-03-24	51.570	51.850	50.500	51.420	50.588	1,651,273
2022-03-23	52.150	53.900	51.300	51.880	51.040	1,893,527
2022-03-22	51.100	52.920	50.500	51.740	50.902	2,253,191
2022-03-21	50.750	52.300	49.700	51.500	50.666	1,896,593
2022-03-18	50.850	51.530	49.030	49.980	49.171	1,794,066
2022-03-17	48.600	52.330	48.600	51.160	50.332	2,886,644
2022-03-16	47.530	48.100	45.000	48.100	47.321	2,587,872
2022-03-15	49.430	49.440	46.650	46.750	45.993	1,989,076
2022-03-14	50.700	50.700	49.060	49.440	48.640	2,527,233
2022-03-11	51.060	51.980	50.120	51.200	50.371	2,504,265
2022-03-10	54.500	55.460	50.800	51.880	51.040	4,863,719
2022-03-09	54.070	54.500	51.450	53.180	52.319	2,543,300
2022-03-08	56.000	56.650	52.500	53.190	52.329	2,589,141
2022-03-07	58.010	58.020	55.770	56.030	55.123	1,359,416
2022-03-04	60.010	60.780	57.860	58.000	57.061	2,119,416
2022-03-03	64.480	64.680	60.160	60.450	59.471	2,317,933
2022-03-02	64.900	66.090	63.020	64.360	63.318	1,915,669
2022-03-01	67.800	68.400	65.160	65.800	64.735	1,582,100
2022-02-28	68.160	68.880	66.850	67.470	66.378	1,137,308
2022-02-25	66.740	69.280	66.740	68.180	67.076	1,192,099
2022-02-24	66.640	69.500	65.490	66.310	65.236	1,788,978
2022-02-23	61.720	67.500	61.720	66.600	65.522	2,198,228
2022-02-22	64.500	64.800	61.190	61.720	60.721	2,023,900
2022-02-21	66.630	68.360	64.380	64.940	63.889	2,327,564
2022-02-18	67.250	67.250	64.660	65.350	64.292	1,585,595
2022-02-17	68.120	68.700	65.830	67.150	66.063	1,002,644
2022-02-16	69.400	69.700	66.770	67.610	66.515	1,105,413
2022-02-15	67.000	69.760	66.680	68.800	67.686	1,327,944
2022-02-14	66.400	69.200	65.360	67.030	65.945	1,557,563
2022-02-11	69.490	69.960	66.300	67.180	66.092	1,529,531
2022-02-10	73.170	73.340	69.210	69.580	68.454	1,066,600

← NewerPage 19 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.