Keboda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 73.040 | 75.000 | 71.690 | 74.550 | 73.343 | 907,534 |
| 2021-11-08 | 73.550 | 74.900 | 71.710 | 73.040 | 71.858 | 1,323,574 |
| 2021-11-05 | 70.930 | 74.790 | 70.000 | 73.300 | 72.113 | 2,099,738 |
| 2021-11-04 | 67.980 | 72.540 | 67.300 | 70.930 | 69.782 | 1,925,936 |
| 2021-11-03 | 68.150 | 71.560 | 66.500 | 68.000 | 66.899 | 1,633,677 |
| 2021-11-02 | 64.570 | 68.830 | 64.360 | 67.520 | 66.427 | 1,613,190 |
| 2021-11-01 | 66.070 | 67.140 | 62.660 | 65.220 | 64.164 | 1,449,821 |
| 2021-10-29 | 63.660 | 67.800 | 61.510 | 66.040 | 64.971 | 2,213,755 |
| 2021-10-28 | 68.280 | 68.880 | 66.270 | 67.990 | 66.889 | 1,031,442 |
| 2021-10-27 | 67.150 | 68.300 | 66.110 | 67.350 | 66.260 | 863,745 |
| 2021-10-26 | 66.470 | 69.000 | 66.010 | 67.500 | 66.407 | 1,473,918 |
| 2021-10-25 | 64.050 | 67.480 | 62.000 | 66.420 | 65.345 | 1,746,694 |
| 2021-10-22 | 64.770 | 65.310 | 63.410 | 64.300 | 63.259 | 856,525 |
| 2021-10-21 | 64.300 | 66.100 | 63.380 | 64.100 | 63.062 | 1,112,555 |
| 2021-10-20 | 64.490 | 65.370 | 63.500 | 64.610 | 63.564 | 1,166,223 |
| 2021-10-19 | 66.010 | 66.900 | 63.300 | 64.740 | 63.692 | 2,512,803 |
| 2021-10-18 | 66.810 | 67.690 | 65.350 | 66.140 | 65.069 | 1,767,806 |
| 2021-10-15 | 66.910 | 68.200 | 65.400 | 67.010 | 65.925 | 2,335,912 |
| 2021-10-14 | 61.340 | 68.200 | 61.300 | 67.270 | 66.181 | 4,048,820 |
← NewerPage 21 of 21 · 1,219 trading days
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.