Keboda Technology Co Ltd historical data

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

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

← NewerPage 4 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.