Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	55.750	56.200	53.780	54.600	54.600	1,970,000
2025-04-25	57.500	57.500	55.620	56.130	56.130	1,573,168
2025-04-24	58.460	59.000	57.830	58.340	58.340	727,800
2025-04-23	56.900	58.600	56.550	58.460	58.460	908,900
2025-04-22	56.430	57.260	56.170	56.350	56.350	604,012
2025-04-21	55.960	57.200	55.960	56.340	56.340	667,174
2025-04-18	54.690	56.550	54.690	56.550	56.550	673,800
2025-04-17	55.930	56.500	55.050	55.170	55.170	756,276
2025-04-16	57.910	58.050	54.500	56.150	56.150	1,445,256
2025-04-15	58.000	59.180	57.900	58.100	58.100	661,700
2025-04-14	57.640	58.990	57.380	58.600	58.600	1,104,119
2025-04-11	56.000	57.980	55.860	57.040	57.040	1,069,300
2025-04-10	53.590	57.210	53.590	56.560	56.560	1,949,800
2025-04-09	50.670	53.150	49.200	52.380	52.380	1,650,729
2025-04-08	49.400	53.420	49.400	51.500	51.500	2,017,052
2025-04-07	55.100	56.000	53.420	53.420	53.420	1,295,642
2025-04-03	60.420	60.960	59.200	59.360	59.360	1,289,441
2025-04-02	60.280	61.660	59.880	61.320	61.320	825,263
2025-04-01	60.330	60.930	59.640	60.300	60.300	1,047,141
2025-03-31	61.700	62.210	59.700	60.100	60.100	1,778,804
2025-03-28	62.780	63.150	61.830	61.830	61.830	803,200
2025-03-27	61.600	63.480	61.600	62.830	62.830	1,356,347
2025-03-26	60.930	62.440	60.910	62.200	62.200	1,236,596
2025-03-25	62.000	62.750	61.130	61.300	61.300	830,064
2025-03-24	60.860	62.350	60.860	62.170	62.170	1,235,700
2025-03-21	62.300	62.470	60.770	61.200	61.200	1,158,621
2025-03-20	62.700	62.960	61.960	62.560	62.560	1,020,579
2025-03-19	62.800	63.400	61.850	62.640	62.640	1,215,544
2025-03-18	62.620	63.800	62.500	62.960	62.960	1,368,344
2025-03-17	62.990	63.600	61.510	62.670	62.670	1,796,135
2025-03-14	63.650	63.650	62.390	62.950	62.950	2,013,638
2025-03-13	63.270	64.280	62.940	63.660	63.660	2,231,343
2025-03-12	61.810	63.890	61.550	63.450	63.450	2,700,873
2025-03-11	62.500	63.240	61.080	61.540	61.540	2,132,569
2025-03-10	62.900	63.980	62.010	63.150	63.150	2,947,467
2025-03-07	62.130	63.260	61.250	62.500	62.500	2,739,534
2025-03-06	61.160	62.610	60.500	61.990	61.990	3,276,067
2025-03-05	61.430	62.130	60.610	61.030	61.030	1,780,400
2025-03-04	60.660	61.810	60.470	61.170	61.170	2,012,437
2025-03-03	62.800	63.080	60.510	60.880	60.880	2,870,959
2025-02-28	66.520	66.520	61.960	62.430	62.430	2,911,997
2025-02-27	68.260	68.400	65.530	66.230	66.230	2,982,960
2025-02-26	70.290	70.820	66.880	68.400	68.400	3,799,707
2025-02-25	69.910	71.900	67.880	70.230	70.230	3,002,423
2025-02-24	72.800	72.900	69.770	70.390	70.390	2,819,264
2025-02-21	71.600	74.500	71.340	73.170	73.170	2,898,842
2025-02-20	73.910	74.010	70.740	71.700	71.700	2,408,300
2025-02-19	73.700	75.640	73.500	74.400	74.400	1,529,211
2025-02-18	74.680	76.160	73.210	73.760	73.760	1,730,643
2025-02-17	75.190	76.970	73.610	74.200	74.200	2,276,316
2025-02-14	71.290	75.630	70.000	75.500	75.500	2,942,305
2025-02-13	73.000	76.760	70.780	70.970	70.970	2,429,595
2025-02-12	71.000	73.000	70.090	72.500	72.500	1,738,285
2025-02-11	71.000	72.000	69.640	71.500	71.500	1,801,364
2025-02-10	71.580	71.740	69.510	71.540	71.540	3,094,113
2025-02-07	71.000	74.470	69.200	71.650	71.650	4,734,057
2025-02-06	61.250	68.150	61.250	68.150	68.150	2,671,688
2025-02-05	61.100	62.330	60.010	61.950	61.950	1,496,672
2025-01-27	63.630	63.680	61.180	61.180	61.180	667,400
2025-01-24	62.030	64.160	61.800	61.840	61.840	932,222

← NewerPage 7 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.