Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.740 | 3.830 | 3.400 | 3.630 | 3.630 | 28,383,100 |
| 2026-07-20 | 3.930 | 4.060 | 3.680 | 3.780 | 3.780 | 19,185,100 |
| 2026-07-17 | 4.130 | 4.210 | 3.830 | 3.920 | 3.920 | 14,365,200 |
| 2026-07-16 | 4.020 | 4.240 | 3.980 | 4.120 | 4.120 | 10,811,100 |
| 2026-07-15 | 4.010 | 4.140 | 3.990 | 4.040 | 4.040 | 10,772,600 |
| 2026-07-14 | 3.850 | 4.040 | 3.830 | 4.040 | 4.040 | 14,650,100 |
| 2026-07-13 | 4.090 | 4.130 | 3.850 | 3.850 | 3.850 | 13,310,500 |
| 2026-07-10 | 3.980 | 4.230 | 3.900 | 4.110 | 4.110 | 15,373,400 |
| 2026-07-09 | 3.950 | 4.080 | 3.850 | 4.010 | 4.010 | 13,383,801 |
| 2026-07-08 | 4.010 | 4.050 | 3.920 | 4.000 | 4.000 | 11,489,000 |
| 2026-07-07 | 4.150 | 4.210 | 4.000 | 4.040 | 4.040 | 11,525,200 |
| 2026-07-06 | 4.270 | 4.370 | 4.140 | 4.170 | 4.170 | 12,000,400 |
| 2026-07-03 | 4.260 | 4.310 | 4.110 | 4.270 | 4.270 | 14,076,300 |
| 2026-07-02 | 4.190 | 4.350 | 4.150 | 4.170 | 4.170 | 18,136,900 |
| 2026-07-01 | 4.060 | 4.270 | 4.000 | 4.190 | 4.190 | 18,160,199 |
| 2026-06-30 | 4.030 | 4.150 | 3.930 | 4.060 | 4.060 | 13,600,000 |
| 2026-06-29 | 4.020 | 4.110 | 3.890 | 4.030 | 4.030 | 16,598,500 |
| 2026-06-26 | 4.120 | 4.150 | 3.940 | 4.060 | 4.060 | 16,061,900 |
| 2026-06-25 | 4.210 | 4.280 | 4.100 | 4.140 | 4.140 | 17,146,500 |
| 2026-06-24 | 4.550 | 4.610 | 4.230 | 4.270 | 4.270 | 18,483,000 |
| 2026-06-23 | 4.430 | 4.690 | 4.380 | 4.550 | 4.550 | 20,130,900 |
| 2026-06-22 | 4.390 | 4.470 | 4.190 | 4.470 | 4.470 | 16,750,830 |
| 2026-06-18 | 4.220 | 4.430 | 4.140 | 4.400 | 4.400 | 21,153,590 |
| 2026-06-17 | 4.460 | 4.480 | 4.250 | 4.280 | 4.280 | 14,213,100 |
| 2026-06-16 | 4.460 | 4.490 | 4.280 | 4.470 | 4.470 | 17,967,500 |
| 2026-06-15 | 4.670 | 4.790 | 4.420 | 4.470 | 4.470 | 21,573,000 |
| 2026-06-12 | 4.610 | 4.660 | 4.480 | 4.610 | 4.610 | 14,440,300 |
| 2026-06-11 | 4.610 | 4.650 | 4.400 | 4.550 | 4.550 | 13,142,900 |
| 2026-06-10 | 4.740 | 4.750 | 4.490 | 4.620 | 4.620 | 12,283,800 |
| 2026-06-09 | 4.730 | 4.890 | 4.620 | 4.740 | 4.740 | 14,638,938 |
| 2026-06-08 | 4.720 | 4.930 | 4.550 | 4.640 | 4.640 | 16,641,639 |
| 2026-06-05 | 4.810 | 4.970 | 4.670 | 4.860 | 4.860 | 18,457,670 |
| 2026-06-04 | 4.880 | 4.990 | 4.720 | 4.810 | 4.810 | 14,418,300 |
| 2026-06-03 | 5.060 | 5.220 | 4.890 | 4.930 | 4.930 | 18,441,301 |
| 2026-06-02 | 5.220 | 5.260 | 4.970 | 5.070 | 5.070 | 17,264,301 |
| 2026-06-01 | 4.940 | 5.200 | 4.850 | 5.160 | 5.160 | 20,065,400 |
| 2026-05-29 | 5.240 | 5.300 | 4.930 | 4.980 | 4.980 | 18,667,900 |
| 2026-05-28 | 5.240 | 5.330 | 5.060 | 5.200 | 5.200 | 18,885,180 |
| 2026-05-27 | 5.490 | 5.630 | 5.190 | 5.280 | 5.280 | 29,416,199 |
| 2026-05-26 | 5.410 | 5.750 | 5.360 | 5.490 | 5.490 | 32,105,600 |
| 2026-05-25 | 5.510 | 5.580 | 5.280 | 5.410 | 5.410 | 19,692,801 |
| 2026-05-22 | 5.380 | 5.540 | 5.220 | 5.500 | 5.500 | 16,906,000 |
| 2026-05-21 | 5.480 | 5.750 | 5.250 | 5.340 | 5.340 | 27,255,900 |
| 2026-05-20 | 5.570 | 5.580 | 5.450 | 5.480 | 5.480 | 9,244,000 |
| 2026-05-19 | 5.600 | 5.680 | 5.450 | 5.570 | 5.570 | 13,518,600 |
| 2026-05-18 | 5.440 | 5.600 | 5.410 | 5.600 | 5.600 | 14,330,600 |
| 2026-05-15 | 5.570 | 5.610 | 5.350 | 5.440 | 5.440 | 16,119,300 |
| 2026-05-14 | 5.650 | 5.680 | 5.510 | 5.560 | 5.560 | 10,670,300 |
| 2026-05-13 | 5.640 | 5.720 | 5.580 | 5.630 | 5.630 | 13,257,300 |
| 2026-05-12 | 5.710 | 5.800 | 5.600 | 5.640 | 5.640 | 13,127,100 |
| 2026-05-11 | 5.640 | 5.750 | 5.630 | 5.710 | 5.710 | 15,275,950 |
| 2026-05-08 | 5.630 | 5.690 | 5.570 | 5.640 | 5.640 | 12,859,200 |
| 2026-05-07 | 5.610 | 5.740 | 5.570 | 5.630 | 5.630 | 23,156,529 |
| 2026-05-06 | 5.570 | 5.700 | 5.520 | 5.610 | 5.610 | 25,024,199 |
| 2026-04-30 | 5.390 | 5.580 | 5.390 | 5.540 | 5.540 | 18,216,199 |
| 2026-04-29 | 5.280 | 5.460 | 5.230 | 5.420 | 5.420 | 16,708,199 |
| 2026-04-28 | 5.220 | 5.350 | 5.190 | 5.250 | 5.250 | 14,042,100 |
| 2026-04-27 | 5.190 | 5.240 | 5.030 | 5.220 | 5.220 | 13,086,900 |
| 2026-04-24 | 5.080 | 5.160 | 4.980 | 5.100 | 5.100 | 10,450,680 |
| 2026-04-23 | 5.240 | 5.240 | 5.060 | 5.110 | 5.110 | 10,976,100 |
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.