Keboda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.290	36.750	36.010	36.030	36.030	1,128,600
2026-10-21	37.300	37.440	36.120	36.180	36.180	1,629,864
2026-10-20	36.590	37.620	36.590	37.250	37.250	2,322,100
2026-10-19	35.880	36.680	35.310	36.590	36.590	1,845,722
2026-10-16	35.380	36.550	35.380	35.900	35.900	2,376,200
2026-10-15	35.330	35.710	34.790	35.040	35.040	1,802,716
2026-10-14	36.790	36.810	35.830	36.010	36.010	1,803,442
2026-10-13	37.530	37.530	36.520	36.800	36.800	2,029,236
2026-10-12	37.540	38.690	37.180	37.530	37.530	1,832,197
2026-10-09	36.500	37.680	35.790	37.550	37.550	2,257,616
2026-10-08	37.150	37.590	36.250	36.400	36.400	1,985,209
2026-09-30	37.170	37.380	36.700	36.750	36.750	1,401,746
2026-09-29	36.800	37.550	36.510	37.170	37.170	1,310,800
2026-09-28	37.650	37.720	36.660	36.800	36.800	1,396,752
2026-09-24	37.890	38.210	37.510	37.530	37.530	1,190,738
2026-09-23	37.800	38.340	37.610	37.920	37.920	1,485,300
2026-09-22	37.930	38.060	37.720	37.770	37.770	999,100
2026-09-21	37.690	38.150	37.340	37.710	37.710	1,462,900
2026-09-18	37.530	37.910	37.220	37.620	37.620	1,562,409
2026-09-17	36.520	37.450	36.310	37.200	37.200	1,883,448
2026-09-16	36.470	36.680	35.930	36.520	36.520	1,763,498
2026-09-15	37.420	37.420	36.370	36.500	36.500	2,192,044
2026-09-14	37.180	37.890	36.800	37.110	37.110	1,725,400
2026-09-11	37.790	37.790	36.910	37.190	37.190	1,648,700
2026-09-10	38.810	39.080	37.720	38.010	38.010	2,473,900
2026-09-09	39.500	39.570	38.800	39.000	39.000	1,376,567
2026-09-08	39.690	39.690	39.310	39.460	39.460	1,182,972
2026-09-07	39.430	39.840	39.180	39.770	39.770	1,465,162
2026-09-04	40.410	40.710	39.310	39.520	39.520	2,248,362
2026-09-03	39.500	40.150	39.210	39.780	39.780	1,932,796
2026-09-02	39.980	39.980	38.950	39.400	39.400	2,483,100
2026-09-01	39.000	41.350	38.960	40.250	40.250	4,360,410
2026-08-31	38.410	39.290	38.050	39.190	39.190	2,716,756
2026-08-28	39.610	40.330	38.550	38.630	38.630	3,949,671
2026-08-27	39.700	39.940	39.370	39.890	39.890	1,425,285
2026-08-26	39.380	40.170	39.260	39.830	39.830	1,502,913
2026-08-25	39.400	39.670	38.700	39.370	39.370	1,586,133
2026-08-24	40.300	40.760	39.180	39.440	39.440	1,942,674
2026-08-21	40.100	40.290	39.510	40.290	40.290	1,662,289
2026-08-20	40.300	41.080	40.050	40.180	40.180	1,594,577
2026-08-19	42.520	42.770	40.060	40.070	40.070	2,741,821
2026-08-18	42.970	42.980	42.200	42.520	42.520	1,699,208
2026-08-17	42.800	43.030	42.300	42.960	42.960	1,438,343
2026-08-14	43.700	43.790	42.390	42.680	42.680	1,781,075
2026-08-13	43.160	43.860	42.920	43.400	43.400	1,556,188
2026-08-12	43.630	43.890	43.160	43.250	43.250	1,494,501
2026-08-11	43.000	44.090	42.720	43.610	43.610	2,314,484
2026-08-10	42.690	43.220	42.220	43.000	43.000	1,596,058
2026-08-07	42.510	42.710	41.880	42.470	42.470	1,632,092
2026-08-06	43.230	43.950	42.510	42.700	42.700	2,164,520
2026-08-05	42.960	43.680	42.720	43.400	43.400	2,055,614
2026-08-04	43.660	43.940	42.770	42.830	42.830	2,347,521
2026-08-03	42.430	43.690	42.200	43.550	43.550	2,534,993
2026-07-31	42.390	42.830	42.050	42.380	42.380	2,386,348
2026-07-30	41.000	42.600	41.000	42.050	42.050	2,838,410
2026-07-29	39.990	41.580	39.850	41.260	41.260	2,814,600
2026-07-28	39.360	40.370	39.300	39.830	39.830	1,451,808
2026-07-27	39.930	40.570	39.250	39.980	39.980	2,293,033
2026-07-24	40.700	40.700	39.900	39.920	39.920	1,159,200
2026-07-23	39.970	40.880	39.800	40.730	40.730	1,250,048

Page 1 of 21 · 1,218 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.