Keboda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 79.980 | 83.370 | 79.980 | 81.000 | 81.000 | 2,338,996 |
| 2026-01-20 | 81.800 | 83.590 | 79.530 | 80.460 | 80.460 | 2,120,705 |
| 2026-01-19 | 85.000 | 85.000 | 81.180 | 81.980 | 81.980 | 2,557,000 |
| 2026-01-16 | 81.000 | 85.280 | 80.570 | 83.410 | 83.410 | 3,903,554 |
| 2026-01-15 | 79.980 | 82.280 | 79.400 | 80.440 | 80.440 | 2,571,517 |
| 2026-01-14 | 81.480 | 83.180 | 77.600 | 79.970 | 79.970 | 4,584,353 |
| 2026-01-13 | 82.210 | 84.420 | 81.000 | 82.100 | 82.100 | 3,489,099 |
| 2026-01-12 | 81.000 | 82.960 | 79.770 | 82.210 | 82.210 | 2,806,979 |
| 2026-01-09 | 80.660 | 82.190 | 79.610 | 80.980 | 80.980 | 2,871,199 |
| 2026-01-08 | 82.200 | 83.530 | 80.200 | 80.690 | 80.690 | 2,997,200 |
| 2026-01-07 | 82.900 | 85.490 | 81.720 | 83.480 | 83.480 | 3,520,354 |
| 2026-01-06 | 78.710 | 84.890 | 78.030 | 83.240 | 83.240 | 4,883,589 |
| 2026-01-05 | 78.050 | 79.150 | 77.110 | 78.170 | 78.170 | 4,105,719 |
| 2025-12-31 | 80.670 | 80.790 | 76.670 | 78.100 | 78.100 | 5,493,160 |
| 2025-12-30 | 76.300 | 81.300 | 75.020 | 80.550 | 80.550 | 8,036,613 |
| 2025-12-29 | 75.600 | 77.590 | 73.800 | 76.400 | 76.400 | 6,067,114 |
| 2025-12-26 | 75.810 | 76.570 | 74.000 | 76.150 | 76.150 | 3,803,875 |
| 2025-12-25 | 71.830 | 77.620 | 71.000 | 75.810 | 75.810 | 4,699,841 |
| 2025-12-24 | 71.680 | 72.970 | 70.900 | 72.090 | 72.090 | 2,955,666 |
| 2025-12-23 | 74.460 | 74.950 | 70.970 | 71.650 | 71.650 | 5,790,992 |
| 2025-12-22 | 73.550 | 76.490 | 73.000 | 74.800 | 74.800 | 5,002,728 |
| 2025-12-19 | 70.970 | 75.880 | 70.550 | 72.720 | 72.720 | 5,466,360 |
| 2025-12-18 | 70.650 | 72.670 | 69.850 | 70.580 | 70.580 | 2,163,693 |
| 2025-12-17 | 69.000 | 72.910 | 67.000 | 70.900 | 70.900 | 3,173,190 |
| 2025-12-16 | 73.100 | 75.000 | 69.500 | 70.490 | 70.490 | 5,954,665 |
| 2025-12-15 | 72.510 | 73.770 | 71.000 | 71.000 | 71.000 | 2,335,907 |
| 2025-12-12 | 71.930 | 73.490 | 71.000 | 73.310 | 73.310 | 2,644,418 |
| 2025-12-11 | 74.490 | 75.120 | 72.050 | 72.110 | 72.110 | 2,033,770 |
| 2025-12-10 | 72.520 | 75.000 | 71.900 | 74.260 | 74.260 | 2,257,878 |
| 2025-12-09 | 72.780 | 74.040 | 72.510 | 72.820 | 72.820 | 1,574,642 |
| 2025-12-08 | 73.930 | 74.350 | 71.800 | 73.620 | 73.620 | 2,732,900 |
| 2025-12-05 | 73.020 | 73.850 | 71.550 | 73.300 | 73.300 | 2,706,000 |
| 2025-12-04 | 72.990 | 75.200 | 72.550 | 73.440 | 73.440 | 4,316,757 |
| 2025-12-03 | 72.600 | 73.910 | 71.310 | 72.020 | 72.020 | 1,959,066 |
| 2025-12-02 | 73.540 | 73.780 | 72.000 | 72.600 | 72.600 | 1,890,075 |
| 2025-12-01 | 73.240 | 73.540 | 72.000 | 73.540 | 73.540 | 2,449,244 |
| 2025-11-28 | 72.590 | 73.070 | 71.010 | 72.800 | 72.800 | 2,591,250 |
| 2025-11-27 | 73.000 | 73.990 | 72.520 | 72.750 | 72.750 | 2,054,833 |
| 2025-11-26 | 72.300 | 74.140 | 72.300 | 73.000 | 73.000 | 2,384,368 |
| 2025-11-25 | 71.890 | 74.200 | 71.300 | 73.360 | 73.360 | 4,633,155 |
| 2025-11-24 | 71.200 | 73.200 | 70.790 | 71.420 | 71.420 | 3,171,860 |
| 2025-11-21 | 69.480 | 72.340 | 69.000 | 70.790 | 70.790 | 5,232,585 |
| 2025-11-20 | 69.800 | 71.200 | 69.550 | 70.160 | 70.160 | 2,129,276 |
| 2025-11-19 | 71.530 | 71.740 | 70.000 | 70.400 | 70.400 | 1,798,110 |
| 2025-11-18 | 72.660 | 72.890 | 70.730 | 71.580 | 71.580 | 2,852,000 |
| 2025-11-17 | 73.000 | 74.200 | 72.450 | 72.810 | 72.810 | 2,227,858 |
| 2025-11-14 | 72.660 | 75.220 | 72.070 | 73.640 | 73.640 | 3,735,305 |
| 2025-11-13 | 73.300 | 74.000 | 72.600 | 72.960 | 72.960 | 2,598,027 |
| 2025-11-12 | 72.000 | 75.190 | 71.670 | 73.370 | 73.370 | 4,418,283 |
| 2025-11-11 | 74.110 | 74.230 | 71.300 | 72.000 | 72.000 | 4,607,157 |
| 2025-11-10 | 74.360 | 74.990 | 73.330 | 74.200 | 74.200 | 3,137,245 |
| 2025-11-07 | 75.400 | 75.980 | 74.000 | 74.350 | 74.350 | 4,779,395 |
| 2025-11-06 | 74.200 | 76.760 | 73.000 | 76.760 | 76.760 | 7,754,577 |
| 2025-11-05 | 73.310 | 74.750 | 72.860 | 74.050 | 74.050 | 4,362,552 |
| 2025-11-04 | 75.900 | 76.100 | 73.320 | 74.200 | 74.200 | 3,822,874 |
| 2025-11-03 | 77.000 | 78.300 | 75.650 | 75.940 | 75.940 | 4,179,854 |
| 2025-10-31 | 78.540 | 79.490 | 77.320 | 77.500 | 77.500 | 6,422,675 |
| 2025-10-30 | 80.370 | 80.680 | 76.650 | 76.650 | 76.650 | 4,377,751 |
| 2025-10-29 | 79.200 | 80.890 | 78.650 | 80.370 | 80.370 | 5,636,043 |
| 2025-10-28 | 80.010 | 80.730 | 78.610 | 79.820 | 79.820 | 6,307,888 |
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.