Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.220 | 5.240 | 5.160 | 5.230 | 5.230 | 10,184,640 |
| 2026-04-21 | 5.260 | 5.280 | 5.160 | 5.220 | 5.220 | 11,726,950 |
| 2026-04-20 | 5.190 | 5.270 | 5.150 | 5.250 | 5.250 | 11,583,700 |
| 2026-04-17 | 5.290 | 5.300 | 5.100 | 5.240 | 5.240 | 14,332,100 |
| 2026-04-16 | 5.160 | 5.300 | 5.050 | 5.290 | 5.290 | 17,008,400 |
| 2026-04-15 | 5.320 | 5.370 | 5.070 | 5.110 | 5.110 | 19,759,801 |
| 2026-04-14 | 5.430 | 5.460 | 5.210 | 5.320 | 5.320 | 15,583,600 |
| 2026-04-13 | 5.240 | 5.360 | 5.230 | 5.350 | 5.350 | 15,066,700 |
| 2026-04-10 | 5.370 | 5.460 | 5.300 | 5.330 | 5.330 | 17,736,100 |
| 2026-04-09 | 5.480 | 5.550 | 5.310 | 5.360 | 5.360 | 20,848,100 |
| 2026-04-08 | 5.410 | 5.490 | 5.320 | 5.480 | 5.480 | 21,164,029 |
| 2026-04-07 | 5.100 | 5.280 | 5.040 | 5.230 | 5.230 | 23,451,900 |
| 2026-04-03 | 5.540 | 5.670 | 5.000 | 5.100 | 5.100 | 27,493,131 |
| 2026-04-02 | 5.640 | 5.720 | 5.340 | 5.400 | 5.400 | 23,400,301 |
| 2026-04-01 | 5.780 | 5.830 | 5.600 | 5.640 | 5.640 | 25,056,600 |
| 2026-03-31 | 5.630 | 5.890 | 5.630 | 5.670 | 5.670 | 35,845,762 |
| 2026-03-30 | 5.540 | 5.730 | 5.500 | 5.650 | 5.650 | 28,433,000 |
| 2026-03-27 | 5.550 | 5.570 | 5.360 | 5.550 | 5.550 | 31,223,359 |
| 2026-03-26 | 5.550 | 5.660 | 5.370 | 5.460 | 5.460 | 39,687,039 |
| 2026-03-25 | 5.390 | 5.620 | 5.380 | 5.490 | 5.490 | 65,883,703 |
| 2026-03-24 | 4.890 | 5.200 | 4.860 | 5.200 | 5.200 | 57,866,340 |
| 2026-03-23 | 5.000 | 5.140 | 4.730 | 4.730 | 4.730 | 40,636,941 |
| 2026-03-20 | 5.660 | 5.670 | 5.240 | 5.260 | 5.260 | 28,099,971 |
| 2026-03-19 | 5.730 | 5.800 | 5.590 | 5.620 | 5.620 | 18,355,100 |
| 2026-03-18 | 5.710 | 5.830 | 5.670 | 5.810 | 5.810 | 21,446,350 |
| 2026-03-17 | 5.700 | 5.920 | 5.670 | 5.690 | 5.690 | 27,030,100 |
| 2026-03-16 | 5.600 | 5.770 | 5.550 | 5.700 | 5.700 | 15,555,600 |
| 2026-03-13 | 5.630 | 5.720 | 5.550 | 5.600 | 5.600 | 14,710,000 |
| 2026-03-12 | 5.760 | 5.790 | 5.600 | 5.630 | 5.630 | 17,191,199 |
| 2026-03-11 | 5.810 | 5.850 | 5.680 | 5.750 | 5.750 | 21,205,400 |
| 2026-03-10 | 5.860 | 5.860 | 5.750 | 5.840 | 5.840 | 22,738,811 |
| 2026-03-09 | 5.670 | 5.830 | 5.620 | 5.810 | 5.810 | 19,391,619 |
| 2026-03-06 | 5.500 | 5.750 | 5.480 | 5.750 | 5.750 | 16,092,290 |
| 2026-03-05 | 5.520 | 5.620 | 5.480 | 5.520 | 5.520 | 15,507,020 |
| 2026-03-04 | 5.280 | 5.460 | 5.260 | 5.430 | 5.430 | 18,904,900 |
| 2026-03-03 | 5.610 | 5.660 | 5.330 | 5.350 | 5.350 | 21,488,920 |
| 2026-03-02 | 5.740 | 5.820 | 5.520 | 5.580 | 5.580 | 23,270,330 |
| 2026-02-27 | 5.780 | 5.880 | 5.730 | 5.860 | 5.860 | 15,584,120 |
| 2026-02-26 | 5.810 | 5.880 | 5.740 | 5.770 | 5.770 | 13,413,700 |
| 2026-02-25 | 5.710 | 5.840 | 5.690 | 5.810 | 5.810 | 18,849,500 |
| 2026-02-24 | 5.660 | 5.800 | 5.630 | 5.690 | 5.690 | 13,768,700 |
| 2026-02-13 | 5.560 | 5.680 | 5.550 | 5.600 | 5.600 | 13,908,400 |
| 2026-02-12 | 5.720 | 5.760 | 5.560 | 5.580 | 5.580 | 17,734,900 |
| 2026-02-11 | 5.760 | 5.790 | 5.680 | 5.720 | 5.720 | 16,993,320 |
| 2026-02-10 | 5.790 | 5.840 | 5.740 | 5.780 | 5.780 | 20,893,500 |
| 2026-02-09 | 5.660 | 5.800 | 5.660 | 5.790 | 5.790 | 27,005,699 |
| 2026-02-06 | 5.580 | 5.750 | 5.550 | 5.660 | 5.660 | 23,843,199 |
| 2026-02-05 | 5.560 | 5.700 | 5.530 | 5.630 | 5.630 | 20,036,631 |
| 2026-02-04 | 5.520 | 5.640 | 5.500 | 5.590 | 5.590 | 28,119,100 |
| 2026-02-03 | 5.480 | 5.590 | 5.340 | 5.550 | 5.550 | 33,104,500 |
| 2026-02-02 | 5.350 | 5.540 | 5.310 | 5.390 | 5.390 | 33,627,699 |
| 2026-01-30 | 5.210 | 5.340 | 5.160 | 5.300 | 5.300 | 15,855,900 |
| 2026-01-29 | 5.230 | 5.360 | 5.160 | 5.240 | 5.240 | 16,133,920 |
| 2026-01-28 | 5.410 | 5.410 | 5.240 | 5.260 | 5.260 | 15,859,800 |
| 2026-01-27 | 5.360 | 5.460 | 5.220 | 5.400 | 5.400 | 16,807,801 |
| 2026-01-26 | 5.480 | 5.500 | 5.310 | 5.400 | 5.400 | 23,153,779 |
| 2026-01-23 | 5.460 | 5.530 | 5.450 | 5.490 | 5.490 | 23,307,500 |
| 2026-01-22 | 5.620 | 5.640 | 5.430 | 5.500 | 5.500 | 23,242,760 |
| 2026-01-21 | 5.400 | 5.550 | 5.310 | 5.550 | 5.550 | 30,666,920 |
| 2026-01-20 | 5.410 | 5.530 | 5.360 | 5.440 | 5.440 | 38,798,801 |
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.