Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.220 | 5.420 | 5.180 | 5.410 | 5.410 | 39,009,238 |
| 2026-01-16 | 5.320 | 5.470 | 5.200 | 5.250 | 5.250 | 38,386,300 |
| 2026-01-15 | 5.330 | 5.380 | 5.150 | 5.280 | 5.280 | 51,301,756 |
| 2026-01-14 | 5.100 | 5.590 | 5.100 | 5.360 | 5.360 | 112,340,970 |
| 2026-01-13 | 6.000 | 6.150 | 5.650 | 5.650 | 5.650 | 37,138,500 |
| 2026-01-12 | 6.160 | 6.280 | 6.000 | 6.280 | 6.280 | 53,568,896 |
| 2026-01-09 | 5.450 | 5.710 | 5.390 | 5.710 | 5.710 | 57,481,142 |
| 2026-01-08 | 4.720 | 5.190 | 4.690 | 5.190 | 5.190 | 24,264,340 |
| 2026-01-07 | 4.840 | 4.870 | 4.700 | 4.720 | 4.720 | 13,252,452 |
| 2026-01-06 | 4.770 | 4.900 | 4.740 | 4.840 | 4.840 | 13,378,400 |
| 2026-01-05 | 4.730 | 4.850 | 4.700 | 4.760 | 4.760 | 14,355,100 |
| 2025-12-31 | 4.730 | 4.770 | 4.600 | 4.730 | 4.730 | 11,752,362 |
| 2025-12-30 | 4.790 | 4.810 | 4.700 | 4.710 | 4.710 | 10,995,400 |
| 2025-12-29 | 4.750 | 4.830 | 4.730 | 4.800 | 4.800 | 11,224,200 |
| 2025-12-26 | 4.870 | 4.900 | 4.760 | 4.760 | 4.760 | 9,565,600 |
| 2025-12-25 | 4.800 | 4.890 | 4.770 | 4.860 | 4.860 | 10,369,100 |
| 2025-12-24 | 4.720 | 4.800 | 4.660 | 4.780 | 4.780 | 11,637,560 |
| 2025-12-23 | 4.810 | 4.890 | 4.630 | 4.730 | 4.730 | 22,449,160 |
| 2025-12-22 | 4.940 | 4.990 | 4.890 | 4.900 | 4.900 | 11,023,700 |
| 2025-12-19 | 4.810 | 4.970 | 4.800 | 4.940 | 4.940 | 12,062,686 |
| 2025-12-18 | 4.690 | 4.910 | 4.660 | 4.820 | 4.820 | 14,182,700 |
| 2025-12-17 | 4.640 | 4.730 | 4.540 | 4.720 | 4.720 | 12,116,500 |
| 2025-12-16 | 4.650 | 4.730 | 4.530 | 4.650 | 4.650 | 15,732,700 |
| 2025-12-15 | 4.550 | 4.720 | 4.440 | 4.700 | 4.700 | 20,842,155 |
| 2025-12-12 | 4.800 | 4.820 | 4.540 | 4.570 | 4.570 | 26,546,100 |
| 2025-12-11 | 5.090 | 5.090 | 4.790 | 4.820 | 4.820 | 21,407,549 |
| 2025-12-10 | 5.160 | 5.250 | 5.040 | 5.070 | 5.070 | 12,070,681 |
| 2025-12-09 | 5.230 | 5.280 | 5.180 | 5.200 | 5.200 | 10,278,500 |
| 2025-12-08 | 5.150 | 5.280 | 5.150 | 5.260 | 5.260 | 11,087,204 |
| 2025-12-05 | 5.050 | 5.160 | 4.980 | 5.150 | 5.150 | 11,702,200 |
| 2025-12-04 | 5.200 | 5.200 | 5.020 | 5.050 | 5.050 | 10,770,638 |
| 2025-12-03 | 5.260 | 5.300 | 5.140 | 5.190 | 5.190 | 10,258,000 |
| 2025-12-02 | 5.300 | 5.310 | 5.170 | 5.280 | 5.280 | 8,453,300 |
| 2025-12-01 | 5.350 | 5.390 | 5.280 | 5.300 | 5.300 | 10,462,100 |
| 2025-11-28 | 5.280 | 5.350 | 5.200 | 5.340 | 5.340 | 10,236,200 |
| 2025-11-27 | 5.260 | 5.310 | 5.240 | 5.260 | 5.260 | 11,067,700 |
| 2025-11-26 | 5.320 | 5.360 | 5.210 | 5.230 | 5.230 | 13,779,600 |
| 2025-11-25 | 5.220 | 5.410 | 5.210 | 5.340 | 5.340 | 17,220,200 |
| 2025-11-24 | 5.040 | 5.250 | 5.000 | 5.210 | 5.210 | 21,824,854 |
| 2025-11-21 | 5.280 | 5.420 | 5.000 | 5.010 | 5.010 | 23,115,042 |
| 2025-11-20 | 5.430 | 5.490 | 5.280 | 5.340 | 5.340 | 13,983,554 |
| 2025-11-19 | 5.610 | 5.670 | 5.360 | 5.410 | 5.410 | 19,329,600 |
| 2025-11-18 | 5.690 | 5.710 | 5.550 | 5.630 | 5.630 | 16,263,067 |
| 2025-11-17 | 5.640 | 5.720 | 5.600 | 5.700 | 5.700 | 18,015,529 |
| 2025-11-14 | 5.540 | 5.740 | 5.530 | 5.610 | 5.610 | 14,808,471 |
| 2025-11-13 | 5.540 | 5.600 | 5.470 | 5.580 | 5.580 | 15,526,700 |
| 2025-11-12 | 5.660 | 5.690 | 5.520 | 5.540 | 5.540 | 15,087,199 |
| 2025-11-11 | 5.700 | 5.790 | 5.630 | 5.640 | 5.640 | 18,460,400 |
| 2025-11-10 | 5.700 | 5.750 | 5.590 | 5.630 | 5.630 | 22,603,007 |
| 2025-11-07 | 5.580 | 6.030 | 5.550 | 5.660 | 5.660 | 36,362,412 |
| 2025-11-06 | 5.550 | 5.590 | 5.400 | 5.580 | 5.580 | 21,098,800 |
| 2025-11-05 | 5.520 | 5.650 | 5.490 | 5.570 | 5.570 | 20,247,100 |
| 2025-11-04 | 5.400 | 5.580 | 5.350 | 5.570 | 5.570 | 28,867,500 |
| 2025-11-03 | 5.360 | 5.450 | 5.320 | 5.400 | 5.400 | 18,360,300 |
| 2025-10-31 | 5.250 | 5.360 | 5.240 | 5.320 | 5.320 | 15,334,858 |
| 2025-10-30 | 5.380 | 5.380 | 5.180 | 5.240 | 5.240 | 17,523,600 |
| 2025-10-29 | 5.500 | 5.530 | 5.300 | 5.390 | 5.390 | 20,721,256 |
| 2025-10-28 | 5.330 | 5.540 | 5.250 | 5.480 | 5.480 | 18,274,900 |
| 2025-10-27 | 5.480 | 5.510 | 5.360 | 5.460 | 5.460 | 12,892,746 |
| 2025-10-24 | 5.550 | 5.570 | 5.430 | 5.440 | 5.440 | 12,629,700 |
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.