Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.360 | 3.460 | 3.340 | 3.380 | 3.380 | 10,580,418 |
| 2025-01-20 | 3.260 | 3.410 | 3.260 | 3.400 | 3.400 | 13,378,318 |
| 2025-01-17 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 4,618,300 |
| 2025-01-16 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 7,232,300 |
| 2025-01-15 | 3.190 | 3.280 | 3.180 | 3.230 | 3.230 | 11,768,600 |
| 2025-01-14 | 3.020 | 3.160 | 3.020 | 3.160 | 3.160 | 8,674,200 |
| 2025-01-13 | 2.980 | 3.040 | 2.930 | 3.010 | 3.010 | 5,547,500 |
| 2025-01-10 | 3.090 | 3.100 | 3.000 | 3.010 | 3.010 | 7,797,100 |
| 2025-01-09 | 3.050 | 3.110 | 3.040 | 3.080 | 3.080 | 6,031,000 |
| 2025-01-08 | 3.060 | 3.100 | 2.980 | 3.070 | 3.070 | 8,713,900 |
| 2025-01-07 | 2.950 | 3.100 | 2.950 | 3.070 | 3.070 | 8,322,212 |
| 2025-01-06 | 3.090 | 3.090 | 2.950 | 2.970 | 2.970 | 12,083,112 |
| 2025-01-03 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 10,506,612 |
| 2025-01-02 | 3.240 | 3.300 | 3.140 | 3.180 | 3.180 | 10,739,100 |
| 2024-12-31 | 3.320 | 3.370 | 3.240 | 3.250 | 3.250 | 9,120,200 |
| 2024-12-30 | 3.300 | 3.360 | 3.250 | 3.320 | 3.320 | 7,095,500 |
| 2024-12-27 | 3.310 | 3.440 | 3.280 | 3.340 | 3.340 | 12,522,138 |
| 2024-12-26 | 3.130 | 3.320 | 3.110 | 3.320 | 3.320 | 17,159,000 |
| 2024-12-25 | 3.310 | 3.370 | 3.160 | 3.160 | 3.160 | 20,141,500 |
| 2024-12-24 | 3.410 | 3.430 | 3.260 | 3.330 | 3.330 | 22,124,400 |
| 2024-12-23 | 3.610 | 3.620 | 3.430 | 3.430 | 3.430 | 14,856,200 |
| 2024-12-20 | 3.540 | 3.620 | 3.510 | 3.610 | 3.610 | 9,119,900 |
| 2024-12-19 | 3.510 | 3.580 | 3.440 | 3.520 | 3.520 | 9,489,500 |
| 2024-12-18 | 3.530 | 3.590 | 3.480 | 3.560 | 3.560 | 8,987,376 |
| 2024-12-17 | 3.670 | 3.700 | 3.520 | 3.530 | 3.530 | 15,422,988 |
| 2024-12-16 | 3.660 | 3.750 | 3.610 | 3.680 | 3.680 | 14,850,904 |
| 2024-12-13 | 3.720 | 3.780 | 3.620 | 3.620 | 3.620 | 22,264,945 |
| 2024-12-12 | 3.750 | 3.820 | 3.650 | 3.690 | 3.690 | 25,620,300 |
| 2024-12-11 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 10,576,399 |
| 2024-12-10 | 3.570 | 3.610 | 3.470 | 3.470 | 3.470 | 14,539,120 |
| 2024-12-09 | 3.450 | 3.550 | 3.420 | 3.500 | 3.500 | 17,162,423 |
| 2024-12-06 | 3.350 | 3.440 | 3.330 | 3.410 | 3.410 | 15,021,968 |
| 2024-12-05 | 3.260 | 3.340 | 3.250 | 3.340 | 3.340 | 8,546,145 |
| 2024-12-04 | 3.340 | 3.360 | 3.240 | 3.260 | 3.260 | 13,255,520 |
| 2024-12-03 | 3.390 | 3.410 | 3.340 | 3.360 | 3.360 | 9,897,745 |
| 2024-12-02 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 11,968,234 |
| 2024-11-29 | 3.340 | 3.360 | 3.270 | 3.330 | 3.330 | 9,864,600 |
| 2024-11-28 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 11,417,634 |
| 2024-11-27 | 3.370 | 3.390 | 3.210 | 3.350 | 3.350 | 14,688,734 |
| 2024-11-26 | 3.340 | 3.440 | 3.340 | 3.380 | 3.380 | 12,103,434 |
| 2024-11-25 | 3.300 | 3.390 | 3.280 | 3.350 | 3.350 | 15,316,000 |
| 2024-11-22 | 3.330 | 3.460 | 3.270 | 3.270 | 3.270 | 23,837,800 |
| 2024-11-21 | 3.200 | 3.330 | 3.180 | 3.300 | 3.300 | 13,477,200 |
| 2024-11-20 | 3.120 | 3.220 | 3.110 | 3.200 | 3.200 | 11,516,632 |
| 2024-11-19 | 3.100 | 3.130 | 3.040 | 3.120 | 3.120 | 11,225,720 |
| 2024-11-18 | 3.250 | 3.270 | 3.090 | 3.090 | 3.090 | 21,671,200 |
| 2024-11-15 | 3.300 | 3.410 | 3.250 | 3.250 | 3.250 | 18,348,683 |
| 2024-11-14 | 3.260 | 3.450 | 3.250 | 3.340 | 3.340 | 23,723,720 |
| 2024-11-13 | 3.380 | 3.420 | 3.250 | 3.290 | 3.290 | 24,183,120 |
| 2024-11-12 | 3.490 | 3.530 | 3.380 | 3.420 | 3.420 | 20,963,320 |
| 2024-11-11 | 3.320 | 3.430 | 3.300 | 3.430 | 3.430 | 17,336,503 |
| 2024-11-08 | 3.430 | 3.450 | 3.290 | 3.310 | 3.310 | 21,377,100 |
| 2024-11-07 | 3.300 | 3.440 | 3.240 | 3.400 | 3.400 | 22,551,500 |
| 2024-11-06 | 3.240 | 3.380 | 3.170 | 3.290 | 3.290 | 23,807,970 |
| 2024-11-05 | 3.150 | 3.290 | 3.150 | 3.240 | 3.240 | 19,966,680 |
| 2024-11-04 | 3.110 | 3.200 | 3.070 | 3.160 | 3.160 | 21,179,234 |
| 2024-11-01 | 3.430 | 3.430 | 3.150 | 3.150 | 3.150 | 35,176,393 |
| 2024-10-31 | 3.200 | 3.320 | 3.180 | 3.320 | 3.320 | 15,554,658 |
| 2024-10-30 | 3.030 | 3.160 | 3.030 | 3.160 | 3.160 | 27,469,621 |
| 2024-10-29 | 3.260 | 3.260 | 3.000 | 3.010 | 3.010 | 37,832,994 |
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.