Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.040 | 5.120 | 5.010 | 5.080 | 5.080 | 5,673,600 |
| 2025-07-22 | 5.080 | 5.110 | 4.970 | 5.030 | 5.030 | 8,412,300 |
| 2025-07-21 | 5.010 | 5.110 | 5.010 | 5.080 | 5.080 | 6,828,929 |
| 2025-07-18 | 5.050 | 5.060 | 4.950 | 5.020 | 5.020 | 8,288,104 |
| 2025-07-17 | 5.150 | 5.180 | 5.000 | 5.050 | 5.050 | 10,805,228 |
| 2025-07-16 | 5.180 | 5.210 | 5.070 | 5.150 | 5.150 | 9,067,029 |
| 2025-07-15 | 5.330 | 5.330 | 5.110 | 5.200 | 5.200 | 11,426,513 |
| 2025-07-14 | 5.310 | 5.400 | 5.260 | 5.330 | 5.330 | 4,682,412 |
| 2025-07-11 | 5.360 | 5.400 | 5.220 | 5.330 | 5.330 | 9,239,200 |
| 2025-07-10 | 5.400 | 5.580 | 5.310 | 5.370 | 5.370 | 10,917,077 |
| 2025-07-09 | 5.480 | 5.490 | 5.350 | 5.420 | 5.420 | 10,614,177 |
| 2025-07-08 | 5.310 | 5.530 | 5.270 | 5.480 | 5.480 | 12,808,824 |
| 2025-07-07 | 5.150 | 5.320 | 5.120 | 5.300 | 5.300 | 9,543,600 |
| 2025-07-04 | 5.110 | 5.230 | 5.110 | 5.170 | 5.170 | 10,897,008 |
| 2025-07-03 | 5.360 | 5.400 | 5.120 | 5.140 | 5.140 | 16,899,800 |
| 2025-07-02 | 5.340 | 5.450 | 5.260 | 5.360 | 5.360 | 13,919,676 |
| 2025-07-01 | 5.120 | 5.360 | 5.110 | 5.340 | 5.340 | 16,751,650 |
| 2025-06-30 | 4.990 | 5.130 | 4.890 | 5.120 | 5.120 | 17,547,129 |
| 2025-06-27 | 4.880 | 4.990 | 4.860 | 4.990 | 4.990 | 13,020,400 |
| 2025-06-26 | 4.880 | 4.950 | 4.810 | 4.860 | 4.860 | 13,114,349 |
| 2025-06-25 | 4.970 | 5.080 | 4.890 | 4.910 | 4.910 | 17,617,449 |
| 2025-06-24 | 4.890 | 5.030 | 4.880 | 4.970 | 4.970 | 12,790,500 |
| 2025-06-23 | 4.680 | 4.920 | 4.630 | 4.860 | 4.860 | 13,593,717 |
| 2025-06-20 | 4.870 | 4.970 | 4.700 | 4.730 | 4.730 | 17,082,118 |
| 2025-06-19 | 5.050 | 5.130 | 4.850 | 4.890 | 4.890 | 22,799,428 |
| 2025-06-18 | 5.100 | 5.170 | 4.980 | 5.110 | 5.110 | 14,966,938 |
| 2025-06-17 | 4.900 | 5.130 | 4.900 | 5.110 | 5.110 | 20,685,400 |
| 2025-06-16 | 4.730 | 4.920 | 4.700 | 4.890 | 4.890 | 18,666,166 |
| 2025-06-13 | 4.720 | 5.000 | 4.540 | 4.810 | 4.810 | 41,163,233 |
| 2025-06-12 | 4.830 | 4.870 | 4.640 | 4.770 | 4.770 | 20,488,233 |
| 2025-06-11 | 4.520 | 4.740 | 4.510 | 4.740 | 4.740 | 16,671,519 |
| 2025-06-10 | 4.510 | 4.680 | 4.450 | 4.510 | 4.510 | 19,632,423 |
| 2025-06-09 | 4.450 | 4.580 | 4.410 | 4.560 | 4.560 | 20,195,018 |
| 2025-06-06 | 4.230 | 4.440 | 4.230 | 4.440 | 4.440 | 21,460,880 |
| 2025-06-05 | 4.180 | 4.280 | 4.160 | 4.230 | 4.230 | 12,750,400 |
| 2025-06-04 | 4.130 | 4.290 | 4.110 | 4.160 | 4.160 | 19,173,700 |
| 2025-06-03 | 3.910 | 4.130 | 3.910 | 4.130 | 4.130 | 16,261,800 |
| 2025-05-30 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 6,450,200 |
| 2025-05-29 | 3.880 | 3.940 | 3.850 | 3.910 | 3.910 | 7,007,800 |
| 2025-05-28 | 3.890 | 3.930 | 3.830 | 3.850 | 3.850 | 7,976,200 |
| 2025-05-27 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 6,906,200 |
| 2025-05-26 | 3.850 | 3.930 | 3.850 | 3.900 | 3.900 | 6,250,955 |
| 2025-05-23 | 3.930 | 3.930 | 3.850 | 3.870 | 3.870 | 9,631,600 |
| 2025-05-22 | 3.970 | 4.030 | 3.880 | 3.910 | 3.910 | 13,717,000 |
| 2025-05-21 | 3.980 | 4.030 | 3.950 | 3.990 | 3.990 | 9,093,500 |
| 2025-05-20 | 3.900 | 4.040 | 3.900 | 3.990 | 3.990 | 12,323,400 |
| 2025-05-19 | 3.860 | 3.990 | 3.860 | 3.910 | 3.910 | 12,573,401 |
| 2025-05-16 | 3.810 | 3.850 | 3.740 | 3.810 | 3.810 | 15,849,100 |
| 2025-05-15 | 3.820 | 3.910 | 3.810 | 3.870 | 3.870 | 12,107,300 |
| 2025-05-14 | 3.730 | 3.890 | 3.730 | 3.840 | 3.840 | 15,896,400 |
| 2025-05-13 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 9,116,400 |
| 2025-05-12 | 3.700 | 3.800 | 3.690 | 3.760 | 3.760 | 13,099,100 |
| 2025-05-09 | 3.720 | 3.800 | 3.670 | 3.670 | 3.670 | 12,764,763 |
| 2025-05-08 | 3.690 | 3.770 | 3.680 | 3.730 | 3.730 | 8,453,000 |
| 2025-05-07 | 3.750 | 3.760 | 3.690 | 3.690 | 3.690 | 7,705,100 |
| 2025-05-06 | 3.660 | 3.760 | 3.660 | 3.730 | 3.730 | 8,923,000 |
| 2025-04-30 | 3.660 | 3.690 | 3.630 | 3.660 | 3.660 | 6,613,700 |
| 2025-04-29 | 3.630 | 3.700 | 3.580 | 3.650 | 3.650 | 11,433,280 |
| 2025-04-28 | 3.580 | 3.720 | 3.580 | 3.670 | 3.670 | 14,402,600 |
| 2025-04-25 | 3.480 | 3.650 | 3.480 | 3.590 | 3.590 | 10,733,980 |
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.