Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.420 | 4.500 | 4.330 | 4.370 | 4.370 | 17,341,100 |
| 2026-10-20 | 4.340 | 4.470 | 4.300 | 4.390 | 4.390 | 18,619,900 |
| 2026-10-19 | 4.470 | 4.500 | 4.220 | 4.340 | 4.340 | 24,822,000 |
| 2026-10-16 | 4.440 | 4.630 | 4.420 | 4.470 | 4.470 | 34,276,800 |
| 2026-10-15 | 4.480 | 4.530 | 4.330 | 4.360 | 4.360 | 27,943,400 |
| 2026-10-14 | 4.690 | 4.720 | 4.530 | 4.540 | 4.540 | 31,077,199 |
| 2026-10-13 | 4.560 | 4.740 | 4.390 | 4.700 | 4.700 | 50,201,949 |
| 2026-10-12 | 4.710 | 4.900 | 4.580 | 4.600 | 4.600 | 63,800,988 |
| 2026-10-09 | 4.700 | 5.030 | 4.480 | 4.850 | 4.850 | 116,346,422 |
| 2026-10-08 | 5.450 | 5.450 | 4.640 | 4.980 | 4.980 | 126,749,398 |
| 2026-09-30 | 4.530 | 4.950 | 4.500 | 4.950 | 4.950 | 29,656,400 |
| 2026-09-29 | 4.330 | 4.560 | 4.330 | 4.500 | 4.500 | 18,675,990 |
| 2026-09-28 | 4.310 | 4.420 | 4.240 | 4.360 | 4.360 | 14,486,932 |
| 2026-09-24 | 4.250 | 4.330 | 4.220 | 4.300 | 4.300 | 11,576,200 |
| 2026-09-23 | 4.400 | 4.420 | 4.230 | 4.250 | 4.250 | 14,507,800 |
| 2026-09-22 | 4.410 | 4.440 | 4.320 | 4.380 | 4.380 | 15,766,800 |
| 2026-09-21 | 4.280 | 4.390 | 4.240 | 4.360 | 4.360 | 17,188,500 |
Page 1 of 1 · 17 trading days
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.