Shenzhen Keybridge Communications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.380	4.430	4.210	4.260	4.260	19,499,100
2026-09-17	4.390	4.410	4.200	4.380	4.380	15,692,900
2026-09-16	4.220	4.370	4.090	4.340	4.340	19,096,990
2026-09-15	4.570	4.640	4.220	4.260	4.260	27,709,205
2026-09-14	4.490	4.790	4.410	4.600	4.600	29,211,756
2026-09-11	4.640	4.950	4.440	4.530	4.530	32,352,100
2026-09-10	4.660	4.720	4.570	4.640	4.640	12,717,901
2026-09-09	4.650	4.710	4.580	4.660	4.660	11,178,351
2026-09-08	4.540	4.720	4.470	4.680	4.680	15,542,500
2026-09-07	4.420	4.530	4.400	4.500	4.500	9,824,094
2026-09-04	4.420	4.520	4.350	4.440	4.440	12,759,300
2026-09-03	4.540	4.620	4.370	4.390	4.390	11,572,200
2026-09-02	4.570	4.570	4.470	4.530	4.530	9,975,800
2026-09-01	4.530	4.630	4.500	4.600	4.600	11,992,732
2026-08-31	4.500	4.540	4.410	4.530	4.530	14,600,200
2026-08-28	4.600	4.600	4.470	4.550	4.550	11,369,256
2026-08-27	4.560	4.650	4.560	4.590	4.590	9,360,550
2026-08-26	4.570	4.630	4.520	4.590	4.590	7,241,600
2026-08-25	4.400	4.590	4.340	4.590	4.590	10,597,400
2026-08-24	4.440	4.500	4.350	4.430	4.430	8,097,800
2026-08-21	4.420	4.480	4.320	4.450	4.450	8,371,300
2026-08-20	4.370	4.470	4.340	4.440	4.440	9,273,800
2026-08-19	4.460	4.500	4.320	4.360	4.360	10,503,400
2026-08-18	4.530	4.580	4.430	4.520	4.520	8,341,800
2026-08-17	4.460	4.560	4.380	4.560	4.560	11,036,500
2026-08-14	4.430	4.480	4.380	4.440	4.440	9,624,000
2026-08-13	4.540	4.570	4.430	4.440	4.440	10,296,200
2026-08-12	4.510	4.550	4.430	4.520	4.520	7,433,200
2026-08-11	4.500	4.540	4.420	4.510	4.510	9,102,500
2026-08-10	4.390	4.540	4.300	4.530	4.530	13,349,950
2026-08-07	4.510	4.520	4.300	4.390	4.390	15,280,600
2026-08-06	4.350	4.510	4.330	4.510	4.510	15,785,350
2026-08-05	4.430	4.500	4.300	4.340	4.340	12,093,100
2026-08-04	4.380	4.510	4.320	4.440	4.440	14,615,810
2026-08-03	4.230	4.390	4.160	4.370	4.370	15,563,710
2026-07-31	4.040	4.190	4.030	4.180	4.180	11,520,200
2026-07-30	4.080	4.170	3.960	4.040	4.040	12,056,230
2026-07-29	4.030	4.110	3.930	4.090	4.090	14,379,900
2026-07-28	3.840	4.080	3.810	3.980	3.980	20,536,500
2026-07-27	3.640	3.850	3.640	3.840	3.840	15,886,300
2026-07-24	3.770	3.800	3.620	3.680	3.680	10,668,364
2026-07-23	3.600	3.790	3.580	3.780	3.780	17,290,965
2026-07-22	3.630	3.760	3.590	3.640	3.640	20,709,637

Page 1 of 1 · 60 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.