Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.520 | 3.530 | 3.430 | 3.490 | 3.490 | 7,968,438 |
| 2025-04-23 | 3.510 | 3.560 | 3.490 | 3.510 | 3.510 | 7,232,100 |
| 2025-04-22 | 3.470 | 3.520 | 3.470 | 3.510 | 3.510 | 5,907,600 |
| 2025-04-21 | 3.460 | 3.560 | 3.430 | 3.490 | 3.490 | 7,049,239 |
| 2025-04-18 | 3.440 | 3.490 | 3.400 | 3.470 | 3.470 | 5,186,201 |
| 2025-04-17 | 3.370 | 3.490 | 3.340 | 3.460 | 3.460 | 6,022,800 |
| 2025-04-16 | 3.440 | 3.450 | 3.360 | 3.400 | 3.400 | 6,963,800 |
| 2025-04-15 | 3.390 | 3.460 | 3.360 | 3.460 | 3.460 | 6,654,100 |
| 2025-04-14 | 3.280 | 3.420 | 3.280 | 3.390 | 3.390 | 8,299,700 |
| 2025-04-11 | 3.220 | 3.320 | 3.200 | 3.270 | 3.270 | 8,165,900 |
| 2025-04-10 | 3.240 | 3.340 | 3.220 | 3.270 | 3.270 | 10,593,300 |
| 2025-04-09 | 3.190 | 3.260 | 3.090 | 3.220 | 3.220 | 13,492,100 |
| 2025-04-08 | 3.250 | 3.340 | 3.250 | 3.250 | 3.250 | 8,338,200 |
| 2025-04-07 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 4,096,300 |
| 2025-04-03 | 3.500 | 3.620 | 3.480 | 3.600 | 3.600 | 6,188,004 |
| 2025-04-02 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 4,650,238 |
| 2025-04-01 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 4,132,900 |
| 2025-03-31 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 4,891,100 |
| 2025-03-28 | 3.520 | 3.530 | 3.450 | 3.470 | 3.470 | 6,022,900 |
| 2025-03-27 | 3.490 | 3.540 | 3.450 | 3.540 | 3.540 | 7,058,338 |
| 2025-03-26 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 5,623,700 |
| 2025-03-25 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 7,464,200 |
| 2025-03-24 | 3.600 | 3.610 | 3.440 | 3.500 | 3.500 | 11,459,700 |
| 2025-03-21 | 3.710 | 3.710 | 3.580 | 3.610 | 3.610 | 9,451,100 |
| 2025-03-20 | 3.690 | 3.740 | 3.670 | 3.710 | 3.710 | 6,260,122 |
| 2025-03-19 | 3.740 | 3.770 | 3.670 | 3.700 | 3.700 | 6,650,100 |
| 2025-03-18 | 3.750 | 3.760 | 3.700 | 3.750 | 3.750 | 6,261,400 |
| 2025-03-17 | 3.700 | 3.820 | 3.700 | 3.730 | 3.730 | 10,110,200 |
| 2025-03-14 | 3.640 | 3.720 | 3.620 | 3.700 | 3.700 | 9,471,100 |
| 2025-03-13 | 3.650 | 3.660 | 3.560 | 3.640 | 3.640 | 7,975,018 |
| 2025-03-12 | 3.570 | 3.710 | 3.570 | 3.660 | 3.660 | 9,164,001 |
| 2025-03-11 | 3.510 | 3.580 | 3.500 | 3.580 | 3.580 | 7,392,652 |
| 2025-03-10 | 3.500 | 3.560 | 3.470 | 3.530 | 3.530 | 5,705,100 |
| 2025-03-07 | 3.530 | 3.560 | 3.480 | 3.490 | 3.490 | 7,687,200 |
| 2025-03-06 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 5,953,252 |
| 2025-03-05 | 3.550 | 3.550 | 3.460 | 3.520 | 3.520 | 5,074,900 |
| 2025-03-04 | 3.480 | 3.560 | 3.450 | 3.550 | 3.550 | 6,383,436 |
| 2025-03-03 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 6,723,800 |
| 2025-02-28 | 3.560 | 3.590 | 3.490 | 3.510 | 3.510 | 8,288,900 |
| 2025-02-27 | 3.580 | 3.580 | 3.510 | 3.580 | 3.580 | 8,208,480 |
| 2025-02-26 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 9,222,438 |
| 2025-02-25 | 3.630 | 3.730 | 3.600 | 3.640 | 3.640 | 9,569,500 |
| 2025-02-24 | 3.580 | 3.740 | 3.570 | 3.640 | 3.640 | 13,325,714 |
| 2025-02-21 | 3.610 | 3.650 | 3.550 | 3.570 | 3.570 | 15,214,575 |
| 2025-02-20 | 3.460 | 3.640 | 3.460 | 3.630 | 3.630 | 21,418,295 |
| 2025-02-19 | 3.460 | 3.480 | 3.440 | 3.470 | 3.470 | 5,594,600 |
| 2025-02-18 | 3.460 | 3.550 | 3.450 | 3.460 | 3.460 | 8,726,100 |
| 2025-02-17 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 7,229,700 |
| 2025-02-14 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 10,134,880 |
| 2025-02-13 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 9,820,580 |
| 2025-02-12 | 3.530 | 3.530 | 3.460 | 3.520 | 3.520 | 9,772,400 |
| 2025-02-11 | 3.470 | 3.550 | 3.460 | 3.530 | 3.530 | 11,981,780 |
| 2025-02-10 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 10,719,534 |
| 2025-02-07 | 3.480 | 3.520 | 3.450 | 3.500 | 3.500 | 12,197,234 |
| 2025-02-06 | 3.460 | 3.510 | 3.440 | 3.480 | 3.480 | 8,315,101 |
| 2025-02-05 | 3.420 | 3.520 | 3.420 | 3.480 | 3.480 | 8,262,201 |
| 2025-01-27 | 3.490 | 3.490 | 3.360 | 3.420 | 3.420 | 11,936,781 |
| 2025-01-24 | 3.310 | 3.350 | 3.250 | 3.320 | 3.320 | 8,224,800 |
| 2025-01-23 | 3.400 | 3.430 | 3.320 | 3.330 | 3.330 | 7,998,400 |
| 2025-01-22 | 3.360 | 3.400 | 3.300 | 3.400 | 3.400 | 7,986,855 |
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.