Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	55.800	55.870	52.650	53.810	53.810	6,885,257
2026-04-22	56.520	56.700	55.680	56.430	56.430	3,137,900
2026-04-21	57.060	57.220	55.850	56.730	56.730	3,249,585
2026-04-20	57.350	57.800	56.730	57.060	57.060	3,405,907
2026-04-17	57.120	58.000	56.660	57.150	57.150	3,231,857
2026-04-16	56.450	57.320	56.190	57.120	57.120	2,917,995
2026-04-15	56.840	57.050	55.700	56.190	56.190	3,088,248
2026-04-14	56.150	56.660	55.550	56.060	56.060	3,166,000
2026-04-13	56.080	56.500	55.380	55.620	55.620	3,397,700
2026-04-10	56.000	56.750	55.520	56.000	56.000	3,638,732
2026-04-09	55.100	56.180	54.630	55.440	55.440	3,508,378
2026-04-08	53.320	55.530	53.320	55.440	55.440	4,137,285
2026-04-07	53.380	54.390	52.250	52.520	52.520	3,206,996
2026-04-03	54.210	54.490	53.200	53.380	53.380	2,131,854
2026-04-02	55.240	55.250	53.800	54.210	54.210	2,031,033
2026-04-01	55.810	55.940	54.840	55.240	55.240	2,431,014
2026-03-31	54.100	55.620	53.550	54.540	54.540	3,612,414
2026-03-30	53.800	54.740	53.520	54.100	54.100	3,038,300
2026-03-27	52.890	54.860	52.500	54.250	54.250	2,674,449
2026-03-26	54.320	54.590	53.130	53.310	53.310	1,634,129
2026-03-25	53.300	54.540	53.200	54.310	54.310	2,444,620
2026-03-24	53.010	53.260	52.000	53.130	53.130	2,692,053
2026-03-23	53.970	54.170	51.660	52.030	52.030	4,623,420
2026-03-20	55.490	55.960	54.160	54.270	54.270	3,195,600
2026-03-19	56.730	57.100	54.600	54.950	54.950	5,195,814
2026-03-18	58.380	58.450	56.920	57.460	57.460	2,996,489
2026-03-17	59.610	59.800	58.010	58.300	58.300	2,487,500
2026-03-16	59.830	60.060	58.600	59.420	59.420	3,323,459
2026-03-13	61.000	61.350	59.650	59.810	59.810	3,032,915
2026-03-12	61.590	62.260	60.830	61.190	61.190	2,328,771
2026-03-11	62.680	62.990	61.630	61.990	61.990	2,114,434
2026-03-10	62.200	63.630	62.010	62.640	62.640	2,230,300
2026-03-09	62.000	62.280	60.310	61.800	61.800	2,208,027
2026-03-06	62.420	63.600	62.000	62.940	62.940	1,564,670
2026-03-05	62.100	63.360	61.700	62.420	62.420	2,295,048
2026-03-04	61.570	63.350	61.200	61.440	61.440	2,765,150
2026-03-03	65.850	66.430	63.200	63.430	63.430	2,454,500
2026-03-02	66.510	67.090	64.600	65.460	65.460	3,270,366
2026-02-27	66.820	68.070	66.300	67.180	67.180	1,545,056
2026-02-26	68.420	68.720	66.440	66.820	66.820	4,263,568
2026-02-25	68.020	69.280	67.720	68.420	68.420	1,328,018
2026-02-24	69.510	69.590	67.540	68.030	68.030	1,528,000
2026-02-13	68.900	70.250	68.380	68.940	68.940	1,263,652
2026-02-12	68.400	69.790	68.000	68.900	68.900	1,669,667
2026-02-11	69.220	69.220	67.800	68.150	68.150	1,834,188
2026-02-10	69.210	69.300	68.620	69.270	69.270	1,280,301
2026-02-09	69.030	69.560	68.230	69.060	69.060	1,789,800
2026-02-06	70.800	71.160	68.260	68.500	68.500	3,364,100
2026-02-05	69.880	71.700	68.910	71.280	71.280	2,662,027
2026-02-04	70.000	71.380	69.310	69.880	69.880	1,515,100
2026-02-03	67.790	70.540	67.010	70.090	70.090	4,288,566
2026-02-02	69.680	70.050	67.000	67.130	67.130	3,724,524
2026-01-30	70.250	70.530	67.200	69.560	69.560	5,087,055
2026-01-29	75.050	75.560	69.250	70.250	70.250	8,236,020
2026-01-28	77.510	77.770	75.520	75.950	75.950	2,426,300
2026-01-27	76.490	78.180	75.040	77.510	77.510	2,794,845
2026-01-26	82.350	82.940	74.050	76.500	76.500	6,613,297
2026-01-23	80.000	82.950	79.610	82.280	82.280	3,502,404
2026-01-22	81.990	82.900	79.070	79.600	79.600	2,234,763
2026-01-21	79.980	83.370	79.980	81.000	81.000	2,338,996

← NewerPage 3 of 21 · 1,218 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.