Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.540 | 5.590 | 5.420 | 5.540 | 5.540 | 14,868,900 |
| 2025-10-22 | 5.450 | 5.600 | 5.420 | 5.480 | 5.480 | 15,161,679 |
| 2025-10-21 | 5.420 | 5.480 | 5.350 | 5.470 | 5.470 | 15,520,700 |
| 2025-10-20 | 5.240 | 5.420 | 5.210 | 5.420 | 5.420 | 20,094,202 |
| 2025-10-17 | 5.220 | 5.310 | 5.170 | 5.180 | 5.180 | 11,884,500 |
| 2025-10-16 | 5.350 | 5.350 | 5.190 | 5.230 | 5.230 | 11,241,400 |
| 2025-10-15 | 5.280 | 5.340 | 5.210 | 5.320 | 5.320 | 14,042,500 |
| 2025-10-14 | 5.320 | 5.380 | 5.200 | 5.220 | 5.220 | 15,670,700 |
| 2025-10-13 | 5.150 | 5.350 | 5.080 | 5.300 | 5.300 | 15,772,200 |
| 2025-10-10 | 5.290 | 5.450 | 5.270 | 5.390 | 5.390 | 15,058,000 |
| 2025-10-09 | 5.270 | 5.390 | 5.230 | 5.320 | 5.320 | 13,870,900 |
| 2025-09-30 | 5.340 | 5.420 | 5.260 | 5.280 | 5.280 | 14,669,300 |
| 2025-09-29 | 5.280 | 5.420 | 5.160 | 5.340 | 5.340 | 17,555,200 |
| 2025-09-26 | 5.180 | 5.360 | 5.160 | 5.270 | 5.270 | 19,107,608 |
| 2025-09-25 | 5.180 | 5.330 | 5.150 | 5.210 | 5.210 | 26,668,558 |
| 2025-09-24 | 5.050 | 5.600 | 5.040 | 5.320 | 5.320 | 46,313,964 |
| 2025-09-23 | 5.320 | 5.320 | 4.960 | 5.090 | 5.090 | 26,105,800 |
| 2025-09-22 | 5.340 | 5.380 | 5.210 | 5.330 | 5.330 | 17,017,040 |
| 2025-09-19 | 5.290 | 5.350 | 5.130 | 5.290 | 5.290 | 21,899,700 |
| 2025-09-18 | 5.610 | 5.680 | 5.230 | 5.330 | 5.330 | 20,953,432 |
| 2025-09-17 | 5.430 | 5.620 | 5.400 | 5.460 | 5.460 | 24,065,100 |
| 2025-09-16 | 5.320 | 5.490 | 5.270 | 5.410 | 5.410 | 28,910,776 |
| 2025-09-15 | 5.640 | 5.670 | 5.260 | 5.300 | 5.300 | 38,874,525 |
| 2025-09-12 | 5.700 | 5.750 | 5.630 | 5.640 | 5.640 | 15,135,200 |
| 2025-09-11 | 5.900 | 5.900 | 5.620 | 5.740 | 5.740 | 20,474,700 |
| 2025-09-10 | 5.650 | 5.890 | 5.650 | 5.790 | 5.790 | 18,786,276 |
| 2025-09-09 | 5.640 | 5.780 | 5.600 | 5.650 | 5.650 | 18,810,797 |
| 2025-09-08 | 5.680 | 5.730 | 5.610 | 5.640 | 5.640 | 20,489,145 |
| 2025-09-05 | 5.800 | 5.820 | 5.640 | 5.700 | 5.700 | 23,068,500 |
| 2025-09-04 | 5.760 | 6.060 | 5.710 | 5.820 | 5.820 | 30,660,062 |
| 2025-09-03 | 5.950 | 5.980 | 5.720 | 5.800 | 5.800 | 18,789,493 |
| 2025-09-02 | 6.120 | 6.210 | 5.890 | 5.920 | 5.920 | 21,358,418 |
| 2025-09-01 | 5.930 | 6.300 | 5.930 | 6.100 | 6.100 | 37,125,832 |
| 2025-08-29 | 5.980 | 6.030 | 5.730 | 5.830 | 5.830 | 26,332,200 |
| 2025-08-28 | 6.170 | 6.200 | 5.710 | 5.930 | 5.930 | 46,943,600 |
| 2025-08-27 | 6.500 | 6.770 | 6.100 | 6.320 | 6.320 | 59,927,094 |
| 2025-08-26 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-08-25 | 6.350 | 6.630 | 6.280 | 6.590 | 6.590 | 14,669,088 |
| 2025-08-22 | 6.150 | 6.350 | 6.130 | 6.350 | 6.350 | 13,555,500 |
| 2025-08-21 | 6.240 | 6.280 | 6.130 | 6.160 | 6.160 | 13,123,349 |
| 2025-08-20 | 6.130 | 6.280 | 6.100 | 6.260 | 6.260 | 15,915,037 |
| 2025-08-19 | 6.150 | 6.200 | 6.030 | 6.100 | 6.100 | 19,136,534 |
| 2025-08-18 | 6.240 | 6.320 | 6.070 | 6.190 | 6.190 | 22,212,984 |
| 2025-08-15 | 5.840 | 6.200 | 5.840 | 6.200 | 6.200 | 22,457,073 |
| 2025-08-14 | 5.900 | 6.090 | 5.850 | 5.900 | 5.900 | 19,715,507 |
| 2025-08-13 | 5.740 | 5.970 | 5.740 | 5.970 | 5.970 | 21,449,864 |
| 2025-08-12 | 5.480 | 5.750 | 5.470 | 5.730 | 5.730 | 25,625,713 |
| 2025-08-11 | 5.370 | 5.480 | 5.330 | 5.480 | 5.480 | 10,093,760 |
| 2025-08-08 | 5.360 | 5.390 | 5.290 | 5.390 | 5.390 | 7,765,204 |
| 2025-08-07 | 5.260 | 5.380 | 5.240 | 5.370 | 5.370 | 11,437,100 |
| 2025-08-06 | 5.320 | 5.320 | 5.230 | 5.250 | 5.250 | 10,879,300 |
| 2025-08-05 | 5.380 | 5.450 | 5.310 | 5.340 | 5.340 | 10,910,900 |
| 2025-08-04 | 5.280 | 5.360 | 5.240 | 5.360 | 5.360 | 9,182,600 |
| 2025-08-01 | 5.260 | 5.280 | 5.210 | 5.280 | 5.280 | 7,000,693 |
| 2025-07-31 | 5.140 | 5.340 | 5.140 | 5.260 | 5.260 | 16,227,934 |
| 2025-07-30 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 10,282,300 |
| 2025-07-29 | 5.240 | 5.290 | 5.170 | 5.220 | 5.220 | 7,451,500 |
| 2025-07-28 | 5.190 | 5.360 | 5.190 | 5.270 | 5.270 | 9,789,500 |
| 2025-07-25 | 5.060 | 5.260 | 5.040 | 5.200 | 5.200 | 10,959,600 |
| 2025-07-24 | 5.080 | 5.150 | 5.040 | 5.070 | 5.070 | 8,076,593 |
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.