Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 7,259,700 |
| 2024-07-25 | 2.960 | 3.070 | 2.930 | 3.060 | 3.060 | 8,718,800 |
| 2024-07-24 | 3.050 | 3.090 | 2.980 | 3.000 | 3.000 | 8,535,320 |
| 2024-07-23 | 3.110 | 3.190 | 3.030 | 3.040 | 3.040 | 9,543,800 |
| 2024-07-22 | 3.060 | 3.140 | 3.050 | 3.140 | 3.140 | 13,385,900 |
| 2024-07-19 | 2.970 | 3.040 | 2.940 | 3.010 | 3.010 | 5,315,604 |
| 2024-07-18 | 3.010 | 3.020 | 2.900 | 2.980 | 2.980 | 7,458,300 |
| 2024-07-17 | 3.090 | 3.120 | 3.000 | 3.000 | 3.000 | 6,343,900 |
| 2024-07-16 | 3.050 | 3.090 | 3.010 | 3.070 | 3.070 | 5,904,800 |
| 2024-07-15 | 3.170 | 3.180 | 3.030 | 3.040 | 3.040 | 7,686,100 |
| 2024-07-12 | 3.090 | 3.190 | 3.070 | 3.110 | 3.110 | 9,111,267 |
| 2024-07-11 | 3.000 | 3.130 | 3.000 | 3.120 | 3.120 | 12,869,800 |
| 2024-07-10 | 2.980 | 3.030 | 2.930 | 2.960 | 2.960 | 8,095,900 |
| 2024-07-09 | 3.020 | 3.020 | 2.860 | 3.000 | 3.000 | 10,951,200 |
| 2024-07-08 | 3.090 | 3.130 | 2.960 | 2.980 | 2.980 | 10,293,267 |
| 2024-07-05 | 3.100 | 3.140 | 2.980 | 3.110 | 3.110 | 8,972,800 |
| 2024-07-04 | 3.130 | 3.180 | 3.040 | 3.040 | 3.040 | 7,792,600 |
| 2024-07-03 | 3.200 | 3.220 | 3.120 | 3.130 | 3.130 | 8,497,400 |
| 2024-07-02 | 3.130 | 3.250 | 3.070 | 3.200 | 3.200 | 12,056,600 |
| 2024-07-01 | 3.120 | 3.140 | 3.030 | 3.080 | 3.080 | 8,536,900 |
| 2024-06-28 | 3.180 | 3.230 | 3.090 | 3.110 | 3.110 | 10,585,800 |
| 2024-06-27 | 3.180 | 3.260 | 3.150 | 3.190 | 3.190 | 11,385,500 |
| 2024-06-26 | 3.000 | 3.190 | 2.960 | 3.170 | 3.170 | 10,664,500 |
| 2024-06-25 | 3.050 | 3.090 | 2.980 | 3.010 | 3.010 | 7,526,198 |
| 2024-06-24 | 3.120 | 3.120 | 3.000 | 3.030 | 3.030 | 9,634,300 |
| 2024-06-21 | 3.160 | 3.180 | 3.060 | 3.120 | 3.120 | 7,415,400 |
| 2024-06-20 | 3.310 | 3.320 | 3.140 | 3.170 | 3.170 | 11,108,983 |
| 2024-06-19 | 3.370 | 3.440 | 3.310 | 3.310 | 3.310 | 10,042,738 |
| 2024-06-18 | 3.300 | 3.370 | 3.220 | 3.370 | 3.370 | 13,425,300 |
| 2024-06-17 | 3.260 | 3.330 | 3.200 | 3.260 | 3.260 | 13,630,338 |
| 2024-06-14 | 3.200 | 3.250 | 3.150 | 3.210 | 3.210 | 9,298,800 |
| 2024-06-13 | 3.320 | 3.350 | 3.190 | 3.200 | 3.200 | 12,645,400 |
| 2024-06-12 | 3.140 | 3.280 | 3.080 | 3.270 | 3.270 | 15,915,700 |
| 2024-06-11 | 3.190 | 3.190 | 3.040 | 3.090 | 3.090 | 10,452,200 |
| 2024-06-07 | 3.020 | 3.210 | 3.020 | 3.140 | 3.140 | 16,595,500 |
| 2024-06-06 | 3.200 | 3.210 | 2.870 | 2.990 | 2.990 | 19,328,900 |
| 2024-06-05 | 3.350 | 3.350 | 3.170 | 3.170 | 3.170 | 14,324,027 |
| 2024-06-04 | 3.420 | 3.450 | 3.230 | 3.340 | 3.340 | 16,722,411 |
| 2024-06-03 | 3.550 | 3.580 | 3.460 | 3.510 | 3.510 | 9,984,300 |
| 2024-05-31 | 3.550 | 3.600 | 3.510 | 3.580 | 3.580 | 7,282,467 |
| 2024-05-30 | 3.630 | 3.680 | 3.540 | 3.550 | 3.550 | 9,612,892 |
| 2024-05-29 | 3.660 | 3.710 | 3.610 | 3.670 | 3.670 | 11,206,700 |
| 2024-05-28 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 9,979,495 |
| 2024-05-27 | 3.670 | 3.760 | 3.640 | 3.720 | 3.720 | 9,479,400 |
| 2024-05-24 | 3.700 | 3.850 | 3.650 | 3.710 | 3.710 | 14,161,300 |
| 2024-05-23 | 3.720 | 3.750 | 3.650 | 3.690 | 3.690 | 11,287,876 |
| 2024-05-22 | 3.750 | 3.820 | 3.720 | 3.760 | 3.760 | 9,974,095 |
| 2024-05-21 | 3.820 | 3.820 | 3.700 | 3.750 | 3.750 | 14,183,900 |
| 2024-05-20 | 3.960 | 3.990 | 3.770 | 3.810 | 3.810 | 25,815,196 |
| 2024-05-17 | 4.030 | 4.050 | 3.950 | 3.990 | 3.990 | 14,249,900 |
| 2024-05-16 | 3.890 | 4.140 | 3.860 | 4.030 | 4.030 | 25,635,500 |
| 2024-05-15 | 3.890 | 3.960 | 3.810 | 3.880 | 3.880 | 15,352,300 |
| 2024-05-14 | 3.890 | 4.000 | 3.820 | 3.870 | 3.870 | 18,920,100 |
| 2024-05-13 | 3.950 | 4.030 | 3.820 | 3.880 | 3.880 | 29,274,496 |
| 2024-05-10 | 4.200 | 4.300 | 4.090 | 4.100 | 4.100 | 29,443,863 |
| 2024-05-09 | 4.310 | 4.600 | 4.200 | 4.200 | 4.200 | 43,775,505 |
| 2024-05-08 | 4.260 | 4.330 | 4.150 | 4.270 | 4.270 | 24,535,167 |
| 2024-05-07 | 4.110 | 4.340 | 4.040 | 4.310 | 4.310 | 33,012,878 |
| 2024-05-06 | 3.990 | 4.150 | 3.980 | 4.110 | 4.110 | 24,150,183 |
| 2024-04-30 | 4.050 | 4.300 | 3.910 | 3.960 | 3.960 | 33,262,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.