Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	71.720	73.930	68.500	73.240	72.054	1,676,609
2022-02-08	77.950	77.960	71.520	72.440	71.267	1,246,840
2022-02-07	80.220	82.880	76.700	77.250	75.999	871,334
2022-01-28	78.770	80.440	73.680	78.700	77.426	1,754,228
2022-01-27	81.910	83.500	78.190	78.900	77.623	904,505
2022-01-26	80.470	83.600	80.390	82.320	80.987	722,622
2022-01-25	81.580	82.990	80.120	81.000	79.689	873,956
2022-01-24	79.870	84.960	79.000	82.400	81.066	1,113,455
2022-01-21	79.350	83.020	76.660	80.800	79.492	1,721,368
2022-01-20	80.020	81.900	78.070	80.590	79.285	1,685,261
2022-01-19	87.650	87.760	81.050	81.360	80.043	1,620,964
2022-01-18	92.310	92.890	86.760	88.000	86.575	1,408,419
2022-01-17	91.750	95.720	87.440	92.900	91.396	1,728,990
2022-01-14	84.440	92.900	83.100	90.450	88.986	2,596,428
2022-01-13	82.690	89.900	81.290	85.000	83.624	1,605,547
2022-01-12	78.560	83.080	78.150	82.700	81.361	933,279
2022-01-11	79.720	80.000	77.310	78.400	77.131	580,145
2022-01-10	77.600	79.790	74.000	79.720	78.429	1,260,877
2022-01-07	81.280	82.000	78.020	78.380	77.111	660,582
2022-01-06	76.620	81.990	75.740	81.480	80.161	1,206,537
2022-01-05	81.060	81.110	75.150	77.740	76.481	1,550,422
2022-01-04	79.960	82.390	78.210	81.120	79.807	1,021,711
2021-12-31	82.720	83.370	79.520	80.300	79.000	715,300
2021-12-30	81.060	83.010	80.430	82.560	81.223	1,298,320
2021-12-29	84.400	84.580	80.110	81.400	80.082	1,747,288
2021-12-28	86.770	87.300	83.880	84.500	83.132	1,513,021
2021-12-27	88.920	90.590	85.370	86.170	84.775	914,514
2021-12-24	96.360	96.360	87.610	88.680	87.244	1,108,516
2021-12-23	93.820	97.980	91.090	94.230	92.704	1,669,757
2021-12-22	87.390	94.890	85.900	93.260	91.750	2,083,609
2021-12-21	81.200	88.150	80.130	87.500	86.083	1,499,634
2021-12-20	80.130	82.000	78.760	81.420	80.102	576,706
2021-12-17	81.040	83.200	80.420	80.790	79.482	542,657
2021-12-16	82.660	83.720	80.300	81.440	80.122	842,078
2021-12-15	79.700	83.030	77.690	82.700	81.361	1,128,528
2021-12-14	83.310	84.270	78.310	79.700	78.410	1,327,058
2021-12-13	81.050	84.280	79.630	83.530	82.178	1,029,603
2021-12-10	77.000	81.970	76.330	80.990	79.679	1,740,928
2021-12-09	80.000	81.500	76.510	76.720	75.478	1,923,987
2021-12-08	78.890	81.360	78.750	79.450	78.164	785,015
2021-12-07	83.890	84.780	78.000	78.930	77.652	1,640,552
2021-12-06	85.620	86.000	82.660	84.960	83.585	987,877
2021-12-03	89.030	89.030	81.170	86.630	85.228	1,823,106
2021-12-02	83.060	90.200	81.570	90.150	88.691	2,101,319
2021-12-01	89.400	89.620	81.580	82.760	81.420	2,272,668
2021-11-30	93.390	93.880	86.210	87.000	85.592	1,358,429
2021-11-29	87.480	93.250	85.600	92.800	91.298	1,915,718
2021-11-26	84.130	88.880	82.220	88.570	87.136	1,379,412
2021-11-25	82.840	85.300	79.150	84.140	82.778	1,366,419
2021-11-24	84.080	84.540	80.800	82.840	81.499	1,418,325
2021-11-23	86.570	88.590	81.120	82.840	81.499	1,545,659
2021-11-22	77.440	84.940	77.050	84.940	83.565	1,522,795
2021-11-19	76.000	78.690	74.220	77.220	75.970	789,221
2021-11-18	76.700	77.280	73.100	75.900	74.671	1,164,398
2021-11-17	78.100	79.830	75.700	76.770	75.527	1,065,787
2021-11-16	80.660	81.000	76.210	79.890	78.597	1,377,590
2021-11-15	78.990	81.450	75.340	78.690	77.416	1,998,185
2021-11-12	77.660	78.990	76.510	78.320	77.052	1,100,047
2021-11-11	77.880	81.150	77.000	77.360	76.108	1,838,228
2021-11-10	74.480	80.860	74.480	78.250	76.983	2,362,387

← NewerPage 20 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.