Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	82.710	82.980	79.580	80.700	80.700	6,619,156
2025-10-24	79.690	84.000	79.690	82.830	82.830	9,737,153
2025-10-23	82.200	83.930	79.010	79.860	79.860	15,098,590
2025-10-22	91.000	91.000	83.930	83.930	83.930	9,524,357
2025-10-21	89.310	93.260	88.000	93.260	93.260	6,197,838
2025-10-20	88.200	91.110	86.510	89.100	89.100	5,677,305
2025-10-17	91.330	91.330	84.690	86.470	86.470	4,965,283
2025-10-16	91.530	95.060	90.860	91.330	91.330	5,307,102
2025-10-15	87.760	93.780	87.120	92.110	92.110	6,929,155
2025-10-14	95.000	96.530	86.800	87.550	87.550	8,713,676
2025-10-13	89.500	96.840	87.010	92.980	92.980	10,268,570
2025-10-10	101.48	102.00	96.400	96.550	96.550	7,216,905
2025-10-09	102.02	103.00	98.440	100.55	100.55	7,732,961
2025-09-30	106.45	107.00	103.38	104.58	104.58	6,579,957
2025-09-29	100.80	109.23	98.440	108.26	108.26	7,435,504
2025-09-26	97.800	103.00	96.900	99.300	99.300	9,378,037
2025-09-25	97.930	100.09	95.000	96.000	96.000	8,279,117
2025-09-24	92.980	100.79	91.260	98.960	98.960	9,995,325
2025-09-23	88.490	94.790	88.000	92.690	92.690	15,074,954
2025-09-22	81.010	87.900	80.760	87.600	87.600	13,811,280
2025-09-19	81.700	86.490	78.890	81.010	81.010	15,400,424
2025-09-18	84.170	84.170	79.000	83.300	83.300	20,918,407
2025-09-17	76.500	76.520	75.620	76.520	76.520	6,544,418
2025-09-16	63.990	69.560	63.610	69.560	69.560	9,615,597
2025-09-15	61.520	64.980	61.520	63.240	63.240	5,442,037
2025-09-12	62.330	62.570	61.180	61.290	61.290	3,009,336
2025-09-11	62.340	62.650	60.690	62.360	62.360	4,561,336
2025-09-10	62.500	63.350	61.360	61.670	61.670	3,989,299
2025-09-09	64.000	64.060	62.250	62.570	62.570	6,222,818
2025-09-08	62.000	66.460	61.910	64.000	64.000	14,083,827
2025-09-05	58.500	61.270	58.500	61.270	61.270	5,953,239
2025-09-04	57.410	58.490	54.710	55.700	55.700	3,958,151
2025-09-03	58.100	59.030	56.950	57.580	57.580	3,993,018
2025-09-02	59.110	59.110	57.690	57.950	57.950	3,692,325
2025-09-01	59.390	59.970	58.380	58.800	58.800	4,389,200
2025-08-29	58.500	59.990	57.010	58.990	58.990	6,705,272
2025-08-28	60.020	61.500	56.810	58.270	58.270	8,408,863
2025-08-27	56.770	60.500	56.770	58.320	58.320	9,955,164
2025-08-26	54.460	58.140	54.250	56.770	56.770	6,429,064
2025-08-25	55.080	55.660	54.370	54.410	54.410	4,393,060
2025-08-22	55.110	55.380	54.620	55.080	55.080	3,013,988
2025-08-21	55.340	55.550	54.810	55.100	55.100	2,383,659
2025-08-20	54.980	55.450	54.620	55.290	55.290	3,308,912
2025-08-19	53.650	55.280	53.010	54.850	54.850	4,214,399
2025-08-18	52.700	54.880	52.310	53.700	53.700	4,284,239
2025-08-15	51.650	52.760	51.600	52.700	52.700	1,663,012
2025-08-14	52.230	52.510	51.280	51.590	51.590	1,764,626
2025-08-13	52.390	52.480	51.910	52.220	52.220	1,538,312
2025-08-12	52.410	52.930	52.210	52.230	52.230	1,149,200
2025-08-11	52.610	52.750	52.250	52.600	52.600	1,037,166
2025-08-08	52.710	52.890	52.110	52.400	52.400	690,600
2025-08-07	53.320	53.490	52.510	52.710	52.710	1,002,818
2025-08-06	52.990	53.550	52.500	53.280	53.280	1,360,679
2025-08-05	52.240	52.930	52.200	52.720	52.720	1,134,566
2025-08-04	51.940	52.590	51.730	52.180	52.180	984,000
2025-08-01	52.050	52.750	51.390	51.730	51.730	1,061,812
2025-07-31	52.430	52.990	51.880	52.010	52.010	1,262,700
2025-07-30	53.860	53.860	51.950	52.650	52.650	3,075,849
2025-07-29	53.720	54.550	53.720	53.900	53.900	1,589,257
2025-07-28	53.960	54.470	53.710	54.100	54.100	951,289

← NewerPage 5 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.