Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	60.000	60.980	58.220	58.730	58.730	2,009,369
2024-10-29	61.310	62.440	59.950	60.160	60.160	2,703,987
2024-10-28	57.890	59.390	56.900	59.140	59.140	2,115,800
2024-10-25	58.490	59.480	57.400	57.720	57.720	1,853,541
2024-10-24	60.000	61.150	57.900	58.140	58.140	1,921,010
2024-10-23	57.270	59.500	56.520	58.680	58.680	2,376,150
2024-10-22	56.330	57.650	55.910	57.000	57.000	1,569,900
2024-10-21	57.020	61.020	55.400	56.230	56.230	2,269,478
2024-10-18	54.450	58.380	53.850	57.100	57.100	2,494,373
2024-10-17	55.710	56.250	54.350	54.420	54.420	1,347,700
2024-10-16	55.900	56.410	54.200	55.440	55.440	1,966,800
2024-10-15	57.900	58.580	56.410	56.480	56.480	1,809,100
2024-10-14	59.000	59.000	54.580	57.520	57.520	3,668,907
2024-10-11	61.800	62.480	58.210	58.500	58.500	2,450,479
2024-10-10	62.280	64.300	60.180	61.620	61.620	2,038,274
2024-10-09	63.600	66.000	59.840	62.600	62.600	4,113,341
2024-10-08	67.400	67.400	61.280	63.600	63.600	3,281,971
2024-09-30	58.410	61.270	56.190	61.270	61.270	3,405,208
2024-09-27	53.420	55.950	53.210	55.700	55.700	1,535,031
2024-09-26	51.300	53.200	51.210	52.890	52.890	2,103,230
2024-09-25	51.100	52.100	50.850	51.600	51.600	1,870,950
2024-09-24	52.040	53.000	50.220	51.090	51.090	2,046,750
2024-09-23	51.330	53.280	51.000	52.260	52.260	1,594,668
2024-09-20	50.420	51.500	50.050	51.400	51.400	1,472,100
2024-09-19	50.110	51.780	49.900	50.420	50.420	2,009,367
2024-09-18	48.700	50.180	47.900	50.160	50.160	1,755,638
2024-09-13	49.290	49.980	48.660	48.700	48.700	1,222,609
2024-09-12	50.140	50.600	49.320	49.350	49.350	1,821,841
2024-09-11	48.650	50.480	48.220	50.140	50.140	2,715,163
2024-09-10	47.500	48.980	47.230	48.650	48.650	2,409,406
2024-09-09	46.000	47.860	45.810	47.530	47.530	2,346,050
2024-09-06	47.400	49.500	47.030	47.300	47.300	4,779,134
2024-09-05	45.890	47.770	45.690	47.270	47.270	2,888,400
2024-09-04	43.920	45.480	43.300	45.210	45.210	2,029,900
2024-09-03	43.030	44.280	42.810	43.920	43.920	1,646,620
2024-09-02	44.790	45.050	43.000	43.030	43.030	1,432,600
2024-08-30	44.140	45.680	43.850	44.730	44.730	1,518,800
2024-08-29	43.700	44.750	43.140	44.280	44.280	1,120,300
2024-08-28	43.750	43.940	43.090	43.350	43.350	988,016
2024-08-27	44.600	44.680	43.470	43.680	43.680	1,309,216
2024-08-26	46.170	46.300	44.580	44.660	44.660	1,583,180
2024-08-23	45.150	45.650	44.900	45.570	45.570	902,800
2024-08-22	46.300	46.300	45.140	45.160	45.160	805,800
2024-08-21	45.610	46.340	45.400	46.090	46.090	907,300
2024-08-20	46.990	46.990	45.670	45.830	45.830	810,278
2024-08-19	47.010	47.880	46.580	46.760	46.760	1,210,651
2024-08-16	48.100	48.100	46.900	47.160	47.160	1,187,224
2024-08-15	46.800	48.130	46.300	47.550	47.550	1,961,442
2024-08-14	47.870	47.880	46.790	46.860	46.860	798,562
2024-08-13	47.080	47.490	46.810	47.490	47.490	899,616
2024-08-12	47.580	47.580	46.660	47.080	47.080	885,176
2024-08-09	48.130	48.820	47.130	47.130	47.130	1,374,500
2024-08-08	47.490	48.030	46.890	47.820	47.820	1,154,200
2024-08-07	48.400	48.440	47.450	47.750	47.750	1,287,700
2024-08-06	48.230	48.480	47.430	48.440	48.440	1,620,373
2024-08-05	48.700	49.300	47.500	47.500	47.500	1,862,673
2024-08-02	49.660	50.000	48.120	48.600	48.600	2,928,100
2024-08-01	50.790	51.410	49.720	49.850	49.850	2,934,480
2024-07-31	49.000	50.710	48.570	50.700	50.700	2,429,056
2024-07-30	49.100	49.810	48.150	49.040	49.040	1,332,400

← NewerPage 9 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.