Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.680	40.680	39.880	40.120	40.120	1,350,164
2026-07-21	40.180	41.440	40.180	40.680	40.680	2,490,318
2026-07-20	39.560	40.330	39.100	40.180	40.180	2,224,346
2026-07-17	41.270	41.880	39.310	39.620	39.620	2,320,124
2026-07-16	40.450	41.780	40.250	41.270	41.270	1,802,420
2026-07-15	39.570	40.940	39.500	40.610	40.610	1,958,138
2026-07-14	39.790	40.000	39.170	39.600	39.600	1,713,792
2026-07-13	41.800	41.800	39.550	39.790	39.790	2,241,706
2026-07-10	41.500	42.550	41.240	41.400	41.400	2,000,573
2026-07-09	41.800	42.070	40.820	41.440	41.440	2,019,105
2026-07-08	42.600	42.780	41.650	41.970	41.970	1,919,565
2026-07-07	44.260	44.550	42.630	42.750	42.750	2,384,449
2026-07-06	44.040	44.550	43.290	44.110	44.110	3,882,831
2026-07-03	41.210	45.350	41.210	44.280	44.280	8,586,433
2026-07-02	42.900	43.720	42.900	43.410	43.410	6,086,979
2026-07-01	42.200	43.460	41.530	42.850	42.850	5,104,924
2026-06-30	40.380	41.420	40.210	40.910	40.910	2,996,300
2026-06-29	40.600	41.100	39.630	40.350	40.350	3,863,192
2026-06-26	42.660	42.790	41.100	41.150	41.150	3,318,530
2026-06-25	44.360	44.360	42.660	42.860	42.860	3,554,607
2026-06-24	45.000	45.240	43.900	44.400	44.400	2,422,966
2026-06-23	46.480	46.970	44.900	45.070	45.070	3,104,236
2026-06-22	47.040	47.220	45.130	46.480	46.480	3,133,358
2026-06-18	48.000	48.550	47.420	47.520	47.520	2,022,697
2026-06-17	47.690	48.080	47.060	47.860	47.860	2,080,334
2026-06-16	48.650	48.650	47.460	47.690	47.690	2,211,657
2026-06-15	46.500	48.750	46.500	48.700	48.700	3,787,501
2026-06-12	45.800	47.300	45.350	46.380	46.380	3,291,554
2026-06-11	44.800	45.900	44.060	45.410	45.410	3,712,321
2026-06-10	46.500	46.710	45.040	45.130	45.130	2,533,800
2026-06-09	46.990	47.060	46.010	46.940	46.940	2,115,900
2026-06-08	46.440	47.420	45.710	46.610	46.610	3,072,000
2026-06-05	48.050	48.700	46.500	47.380	47.380	3,903,700
2026-06-04	48.300	49.100	47.730	48.050	48.050	2,308,300
2026-06-03	48.080	49.570	47.800	48.480	48.480	2,605,100
2026-06-02	48.580	48.790	47.520	48.220	48.220	2,697,638
2026-06-01	48.500	49.280	47.850	48.430	48.430	2,754,144
2026-05-29	51.150	51.460	48.220	48.570	47.950	5,139,769
2026-05-28	52.600	53.060	49.880	51.120	50.467	6,232,215
2026-05-27	54.300	55.300	52.400	52.520	51.850	5,494,056
2026-05-26	56.060	56.060	53.500	54.360	53.666	7,179,132
2026-05-25	57.680	57.680	55.300	56.070	55.354	6,387,646
2026-05-22	59.000	59.200	56.280	57.220	57.220	8,369,606
2026-05-21	54.860	60.000	54.650	57.800	57.800	13,081,900
2026-05-20	54.800	55.400	53.000	54.720	54.720	3,845,440
2026-05-19	54.300	55.360	54.200	54.850	54.850	2,976,600
2026-05-18	55.720	55.720	53.810	54.080	54.080	5,045,484
2026-05-15	54.630	57.550	54.120	55.880	55.880	4,412,353
2026-05-14	56.000	56.660	54.380	54.480	54.480	2,581,000
2026-05-13	55.440	56.400	54.680	55.980	55.980	2,775,510
2026-05-12	56.620	56.920	55.670	55.800	55.800	2,413,915
2026-05-11	57.000	58.000	56.130	56.750	56.750	3,512,844
2026-05-08	56.300	57.450	55.710	56.750	56.750	3,595,504
2026-05-07	54.020	56.390	53.880	56.350	56.350	3,844,566
2026-05-06	54.000	54.700	53.500	53.960	53.960	3,725,699
2026-04-30	52.500	53.980	52.480	53.750	53.750	2,755,440
2026-04-29	51.870	53.210	51.870	52.630	52.630	2,773,453
2026-04-28	54.100	54.160	51.910	52.110	52.110	4,960,443
2026-04-27	53.000	54.990	52.870	54.400	54.400	3,398,748
2026-04-24	53.730	54.190	52.900	53.010	53.010	3,661,144

← NewerPage 2 of 5 · 243 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.