Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.730 | 3.960 | 3.700 | 3.920 | 3.920 | 15,406,781 |
| 2024-04-26 | 3.630 | 3.770 | 3.630 | 3.750 | 3.750 | 12,741,800 |
| 2024-04-25 | 3.620 | 3.730 | 3.560 | 3.660 | 3.660 | 12,662,000 |
| 2024-04-24 | 3.430 | 3.650 | 3.430 | 3.650 | 3.650 | 15,249,738 |
| 2024-04-23 | 3.360 | 3.490 | 3.350 | 3.440 | 3.440 | 12,201,400 |
| 2024-04-22 | 3.460 | 3.470 | 3.300 | 3.370 | 3.370 | 10,975,000 |
| 2024-04-19 | 3.510 | 3.540 | 3.400 | 3.450 | 3.450 | 11,383,067 |
| 2024-04-18 | 3.560 | 3.620 | 3.400 | 3.520 | 3.520 | 16,305,578 |
| 2024-04-17 | 3.220 | 3.570 | 3.210 | 3.540 | 3.540 | 18,467,100 |
| 2024-04-16 | 3.600 | 3.600 | 3.290 | 3.290 | 3.290 | 18,724,967 |
| 2024-04-15 | 3.940 | 3.960 | 3.550 | 3.660 | 3.660 | 22,656,469 |
| 2024-04-12 | 3.990 | 4.050 | 3.930 | 3.940 | 3.940 | 8,284,738 |
| 2024-04-11 | 3.980 | 4.070 | 3.930 | 4.000 | 4.000 | 10,823,000 |
| 2024-04-10 | 4.180 | 4.190 | 3.930 | 3.990 | 3.990 | 15,308,740 |
| 2024-04-09 | 4.090 | 4.180 | 4.080 | 4.150 | 4.150 | 9,276,200 |
| 2024-04-08 | 4.290 | 4.300 | 4.100 | 4.110 | 4.110 | 13,591,102 |
| 2024-04-03 | 4.360 | 4.370 | 4.210 | 4.240 | 4.240 | 13,176,100 |
| 2024-04-02 | 4.470 | 4.470 | 4.310 | 4.350 | 4.350 | 16,829,123 |
| 2024-04-01 | 4.420 | 4.490 | 4.400 | 4.460 | 4.460 | 15,761,100 |
| 2024-03-29 | 4.400 | 4.450 | 4.320 | 4.400 | 4.400 | 9,824,893 |
| 2024-03-28 | 4.180 | 4.480 | 4.160 | 4.390 | 4.390 | 27,694,300 |
| 2024-03-27 | 4.480 | 4.490 | 4.210 | 4.210 | 4.210 | 30,284,538 |
| 2024-03-26 | 4.720 | 4.740 | 4.410 | 4.510 | 4.510 | 37,554,028 |
| 2024-03-25 | 4.860 | 5.090 | 4.680 | 4.740 | 4.740 | 53,241,761 |
| 2024-03-22 | 4.670 | 5.150 | 4.610 | 5.000 | 5.000 | 80,571,207 |
| 2024-03-21 | 4.660 | 4.800 | 4.640 | 4.680 | 4.680 | 33,376,666 |
| 2024-03-20 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 24,461,707 |
| 2024-03-19 | 4.640 | 4.650 | 4.530 | 4.540 | 4.540 | 21,960,320 |
| 2024-03-18 | 4.550 | 4.750 | 4.500 | 4.660 | 4.660 | 31,039,378 |
| 2024-03-15 | 4.530 | 4.610 | 4.440 | 4.590 | 4.590 | 26,665,862 |
| 2024-03-14 | 4.830 | 4.870 | 4.520 | 4.660 | 4.660 | 51,462,654 |
| 2024-03-13 | 4.470 | 4.860 | 4.380 | 4.710 | 4.710 | 55,055,860 |
| 2024-03-12 | 4.330 | 4.560 | 4.330 | 4.480 | 4.480 | 34,248,302 |
| 2024-03-11 | 4.320 | 4.350 | 4.250 | 4.350 | 4.350 | 19,067,300 |
| 2024-03-08 | 4.320 | 4.350 | 4.220 | 4.310 | 4.310 | 18,025,500 |
| 2024-03-07 | 4.480 | 4.500 | 4.280 | 4.290 | 4.290 | 27,008,900 |
| 2024-03-06 | 4.360 | 4.520 | 4.280 | 4.420 | 4.420 | 34,478,900 |
| 2024-03-05 | 4.650 | 4.680 | 4.400 | 4.430 | 4.430 | 47,862,306 |
| 2024-03-04 | 4.500 | 4.830 | 4.220 | 4.720 | 4.720 | 59,693,629 |
| 2024-03-01 | 4.740 | 4.920 | 4.600 | 4.610 | 4.610 | 69,951,720 |
| 2024-02-29 | 4.750 | 5.390 | 4.430 | 5.100 | 5.100 | 114,365,245 |
| 2024-02-28 | 4.600 | 4.920 | 4.510 | 4.920 | 4.920 | 91,703,711 |
| 2024-02-27 | 4.060 | 4.470 | 3.930 | 4.470 | 4.470 | 55,330,805 |
| 2024-02-26 | 3.680 | 4.060 | 3.670 | 4.060 | 4.060 | 51,079,536 |
| 2024-02-23 | 3.510 | 3.730 | 3.500 | 3.690 | 3.690 | 36,174,700 |
| 2024-02-22 | 3.280 | 3.590 | 3.270 | 3.530 | 3.530 | 41,518,958 |
| 2024-02-21 | 3.390 | 3.490 | 3.300 | 3.310 | 3.310 | 45,148,314 |
| 2024-02-20 | 3.040 | 3.340 | 2.930 | 3.340 | 3.340 | 36,694,400 |
| 2024-02-19 | 2.830 | 3.120 | 2.690 | 3.040 | 3.040 | 43,561,535 |
| 2024-02-08 | 2.450 | 2.890 | 2.410 | 2.860 | 2.860 | 52,291,344 |
| 2024-02-07 | 2.980 | 2.980 | 2.680 | 2.680 | 2.680 | 29,432,500 |
| 2024-02-06 | 3.050 | 3.160 | 2.980 | 2.980 | 2.980 | 33,576,600 |
| 2024-02-05 | 3.680 | 3.680 | 3.310 | 3.310 | 3.310 | 9,878,500 |
| 2024-02-02 | 3.920 | 4.080 | 3.480 | 3.680 | 3.680 | 24,103,400 |
| 2024-02-01 | 3.950 | 3.980 | 3.800 | 3.860 | 3.860 | 21,206,000 |
| 2024-01-31 | 4.340 | 4.440 | 3.960 | 3.980 | 3.980 | 21,063,400 |
| 2024-01-30 | 4.530 | 4.560 | 4.250 | 4.270 | 4.270 | 15,760,100 |
| 2024-01-29 | 4.780 | 4.800 | 4.520 | 4.540 | 4.540 | 13,790,500 |
| 2024-01-26 | 4.700 | 4.890 | 4.700 | 4.780 | 4.780 | 16,148,400 |
| 2024-01-25 | 4.650 | 4.780 | 4.580 | 4.760 | 4.760 | 14,639,534 |
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.