Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	54.640	54.870	53.750	53.960	53.960	1,404,595
2025-07-24	54.540	54.980	54.200	54.660	54.660	759,700
2025-07-23	54.300	54.800	54.100	54.340	54.340	733,120
2025-07-22	54.850	54.970	54.200	54.310	54.310	1,323,863
2025-07-21	55.600	55.610	54.500	54.870	54.870	1,196,452
2025-07-18	55.800	55.950	55.200	55.320	55.320	602,900
2025-07-17	55.360	55.770	55.090	55.750	55.750	907,700
2025-07-16	55.500	56.330	55.080	55.460	55.460	1,587,381
2025-07-15	54.880	55.700	54.800	55.310	55.310	1,133,297
2025-07-14	55.660	55.850	55.110	55.170	55.170	484,597
2025-07-11	54.910	55.890	54.750	55.440	55.440	856,900
2025-07-10	55.030	55.180	54.600	54.870	54.870	511,300
2025-07-09	55.530	55.940	54.800	54.930	54.930	582,200
2025-07-08	55.430	56.000	55.060	55.500	55.500	702,100
2025-07-07	55.250	56.640	55.000	55.430	55.430	1,329,466
2025-07-04	54.970	55.740	54.500	55.440	55.440	1,050,400
2025-07-03	55.500	56.000	54.890	54.920	54.920	876,700
2025-07-02	56.000	56.200	55.000	55.700	55.700	1,317,800
2025-07-01	55.300	56.360	54.710	56.070	56.070	1,697,815
2025-06-30	54.500	56.090	54.430	55.410	55.410	2,327,081
2025-06-27	51.960	54.800	51.900	54.800	54.800	3,374,605
2025-06-26	52.300	52.550	51.820	51.920	51.920	858,700
2025-06-25	52.240	52.360	51.500	52.300	52.300	1,045,792
2025-06-24	50.740	52.300	50.740	52.100	52.100	1,647,616
2025-06-23	50.680	50.950	49.900	50.390	50.390	1,299,597
2025-06-20	51.030	51.320	50.600	51.100	51.100	992,044
2025-06-19	51.500	51.870	50.800	51.120	51.120	919,700
2025-06-18	51.190	51.590	50.880	51.450	51.450	734,357
2025-06-17	52.000	52.010	51.110	51.150	51.150	1,102,610
2025-06-16	52.440	52.750	51.880	51.900	51.900	1,222,079
2025-06-13	53.700	53.700	52.310	52.430	52.430	2,024,633
2025-06-12	53.680	54.110	53.360	53.850	53.850	773,971
2025-06-11	54.870	54.880	53.710	53.880	53.880	1,501,060
2025-06-10	54.400	54.760	53.650	53.890	53.890	1,120,300
2025-06-09	53.680	54.600	53.230	54.300	54.300	1,545,300
2025-06-06	53.880	53.880	52.460	53.470	53.470	1,279,524
2025-06-05	55.140	55.240	53.890	54.360	54.360	1,456,600
2025-06-04	54.560	55.370	54.550	54.800	54.800	1,380,959
2025-06-03	53.400	54.800	52.710	54.410	54.410	1,646,462
2025-05-30	54.650	55.300	53.410	53.600	53.600	1,840,700
2025-05-29	53.610	55.400	53.610	54.900	54.900	2,246,676
2025-05-28	56.190	56.400	53.400	53.600	53.600	2,651,378
2025-05-27	55.360	56.650	54.200	55.310	55.310	2,063,978
2025-05-26	54.910	55.490	54.080	54.760	54.760	966,050
2025-05-23	55.360	56.000	54.860	54.910	54.910	1,659,490
2025-05-22	54.300	56.490	54.050	55.240	55.240	2,080,855
2025-05-21	53.840	55.290	53.100	54.730	54.730	2,523,501
2025-05-20	54.440	54.450	53.610	53.730	53.730	1,136,981
2025-05-19	53.990	54.640	52.800	54.420	54.420	1,626,873
2025-05-16	53.390	54.860	53.290	53.360	53.360	2,075,873
2025-05-15	53.860	53.900	53.200	53.270	53.270	1,083,700
2025-05-14	54.700	54.700	53.620	53.860	53.860	1,894,752
2025-05-13	56.720	56.720	54.600	54.710	54.710	1,275,752
2025-05-12	54.250	55.430	54.250	55.340	55.340	1,335,786
2025-05-09	55.500	55.630	53.920	53.960	53.960	1,704,233
2025-05-08	54.490	56.190	54.200	55.650	55.650	1,838,238
2025-05-07	54.510	55.810	53.910	54.160	54.160	1,597,119
2025-05-06	54.540	54.990	53.810	54.000	54.000	1,859,388
2025-04-30	53.200	54.490	51.610	54.200	54.200	1,609,429
2025-04-29	54.090	54.800	52.640	52.900	52.900	2,220,762

← NewerPage 6 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.