Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62.960	63.700	61.800	62.120	62.120	859,726
2025-01-22	61.480	63.170	60.200	62.880	62.880	1,455,033
2025-01-21	61.400	62.500	60.300	61.850	61.850	781,799
2025-01-20	61.540	62.660	60.340	61.300	61.300	882,450
2025-01-17	59.110	61.470	58.970	61.040	61.040	1,096,100
2025-01-16	60.410	60.680	58.130	59.290	59.290	1,473,479
2025-01-15	61.480	61.560	59.880	60.140	60.140	802,173
2025-01-14	60.200	61.900	59.000	61.460	61.460	883,350
2025-01-13	61.000	62.880	58.960	59.800	59.800	1,744,481
2025-01-10	60.110	63.400	59.120	61.750	61.750	1,947,426
2025-01-09	59.400	59.890	58.660	59.480	59.480	740,912
2025-01-08	57.010	59.760	57.010	59.400	59.400	1,202,973
2025-01-07	57.820	58.400	57.020	58.400	58.400	912,946
2025-01-06	56.490	58.500	56.490	57.820	57.820	1,202,973
2025-01-03	58.700	59.110	56.400	57.240	57.240	2,267,200
2025-01-02	61.920	62.090	58.510	58.800	58.800	1,640,583
2024-12-31	62.970	63.130	61.580	61.800	61.800	775,212
2024-12-30	64.580	65.180	62.680	63.030	63.030	1,030,593
2024-12-27	63.750	64.910	62.660	64.800	64.800	1,978,773
2024-12-26	63.880	64.790	63.020	63.750	63.750	1,339,050
2024-12-25	64.010	65.300	64.000	64.300	64.300	845,383
2024-12-24	63.890	65.160	63.200	64.750	64.750	1,802,070
2024-12-23	65.830	66.620	63.880	63.880	63.880	2,896,001
2024-12-20	62.900	68.780	62.900	66.020	66.020	4,865,910
2024-12-19	62.000	63.850	61.120	62.880	62.880	3,215,561
2024-12-18	60.230	63.000	59.770	62.560	62.560	4,744,819
2024-12-17	57.470	60.360	57.000	59.910	59.910	3,118,907
2024-12-16	57.440	57.600	56.300	57.090	57.090	1,148,039
2024-12-13	58.520	58.690	57.100	57.600	57.600	1,184,374
2024-12-12	59.650	60.500	58.700	58.850	58.850	1,154,100
2024-12-11	59.100	60.580	59.100	60.120	60.120	1,470,056
2024-12-10	59.260	60.240	58.140	59.780	59.780	2,091,700
2024-12-09	58.290	59.820	57.570	57.890	57.890	1,622,885
2024-12-06	57.600	58.880	57.510	58.240	58.240	795,050
2024-12-05	58.600	58.890	57.620	57.960	57.960	645,900
2024-12-04	59.190	59.190	57.380	57.990	57.990	881,020
2024-12-03	59.380	59.870	58.600	59.070	59.070	1,342,800
2024-12-02	56.690	60.000	56.490	59.260	59.260	1,932,227
2024-11-29	54.670	57.070	54.500	56.670	56.670	1,302,427
2024-11-28	56.270	56.410	54.670	54.800	54.800	1,202,800
2024-11-27	55.540	56.450	54.510	56.400	56.400	979,339
2024-11-26	57.010	57.010	55.400	55.540	55.540	1,137,571
2024-11-25	57.350	58.240	56.000	56.880	56.880	1,559,000
2024-11-22	59.700	59.700	56.530	56.880	56.880	2,285,603
2024-11-21	60.060	60.630	59.200	59.400	59.400	1,024,547
2024-11-20	61.240	61.490	60.020	60.380	60.380	1,218,700
2024-11-19	60.920	63.270	60.300	61.660	61.660	1,491,925
2024-11-18	59.860	62.220	59.260	60.860	60.860	1,577,254
2024-11-15	60.720	61.660	59.840	59.860	59.860	1,020,748
2024-11-14	61.410	61.820	60.710	61.120	61.120	991,002
2024-11-13	62.000	62.400	60.000	61.830	61.830	1,217,366
2024-11-12	63.430	65.170	62.000	62.710	62.710	1,598,397
2024-11-11	60.810	64.500	60.500	63.900	63.900	2,399,370
2024-11-08	60.030	61.980	59.980	60.770	60.770	2,775,355
2024-11-07	59.260	60.280	58.360	59.720	59.720	1,232,200
2024-11-06	59.570	61.770	59.060	59.280	59.280	2,038,707
2024-11-05	59.620	59.620	57.610	59.080	59.080	1,623,211
2024-11-04	57.440	59.840	57.010	59.270	59.270	1,327,875
2024-11-01	56.900	58.200	56.160	57.060	57.060	1,444,865
2024-10-31	56.640	58.020	56.610	56.900	56.900	1,726,700

← NewerPage 8 of 21 · 1,219 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.