Shenzhen Keybridge Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.550	4.670	4.410	4.650	4.650	19,115,900
2024-01-23	4.520	4.590	4.460	4.540	4.540	14,986,200
2024-01-22	4.810	4.880	4.500	4.570	4.570	20,883,504
2024-01-19	4.980	5.050	4.830	4.840	4.840	12,341,400
2024-01-18	5.020	5.120	4.860	4.990	4.990	18,077,100
2024-01-17	5.130	5.240	5.070	5.090	5.090	14,837,300
2024-01-16	5.110	5.150	4.980	5.140	5.140	11,809,900
2024-01-15	5.160	5.210	5.060	5.100	5.100	10,046,100
2024-01-12	5.240	5.280	5.160	5.170	5.170	8,085,200
2024-01-11	5.050	5.250	5.050	5.220	5.220	10,343,000
2024-01-10	5.150	5.180	5.050	5.050	5.050	8,233,100
2024-01-09	5.110	5.230	5.110	5.170	5.170	10,609,500
2024-01-08	5.240	5.250	5.110	5.130	5.130	10,768,301
2024-01-05	5.220	5.280	5.120	5.150	5.150	11,130,564
2024-01-04	5.310	5.330	5.190	5.220	5.220	12,504,020
2024-01-03	5.230	5.340	5.190	5.270	5.270	14,542,800
2024-01-02	5.250	5.290	5.200	5.260	5.260	13,761,000
2023-12-29	5.210	5.280	5.150	5.210	5.210	13,875,564
2023-12-28	5.000	5.200	4.990	5.170	5.170	18,415,500
2023-12-27	5.040	5.090	4.980	5.020	5.020	12,411,900
2023-12-26	5.150	5.150	5.020	5.040	5.040	13,890,200
2023-12-25	5.080	5.160	5.020	5.120	5.120	21,694,100
2023-12-22	5.260	5.460	5.070	5.090	5.090	28,777,400
2023-12-21	5.410	5.460	5.180	5.290	5.290	29,987,200
2023-12-20	5.150	5.430	5.080	5.300	5.300	52,449,421
2023-12-19	4.610	5.550	4.610	5.260	5.260	78,149,430
2023-12-18	5.120	5.120	5.120	5.120	5.120	8,862,300
2023-12-15	5.690	5.740	5.690	5.690	5.690	20,735,600
2023-12-14	6.450	6.520	6.260	6.320	6.320	36,952,200
2023-12-13	6.630	6.640	6.410	6.450	6.450	34,754,300
2023-12-12	6.540	6.760	6.510	6.600	6.600	54,923,280
2023-12-11	6.370	6.600	6.370	6.550	6.550	61,402,200
2023-12-08	6.600	6.930	6.360	6.400	6.400	102,613,795
2023-12-07	6.040	6.610	6.040	6.610	6.610	62,440,686
2023-12-06	6.100	6.140	5.980	6.010	6.010	27,966,600
2023-12-05	6.290	6.320	6.130	6.150	6.150	23,089,200
2023-12-04	6.320	6.410	6.230	6.310	6.310	27,506,700
2023-12-01	6.180	6.340	6.150	6.320	6.320	27,691,780
2023-11-30	6.250	6.250	6.090	6.160	6.160	27,813,100
2023-11-29	6.380	6.430	6.250	6.270	6.270	40,556,400
2023-11-28	6.140	6.700	6.050	6.390	6.390	74,728,406
2023-11-27	6.040	6.160	6.010	6.100	6.100	16,605,202
2023-11-24	6.210	6.280	6.020	6.070	6.070	22,440,326
2023-11-23	6.080	6.260	6.050	6.160	6.160	22,698,770
2023-11-22	6.110	6.290	6.090	6.100	6.100	25,193,500
2023-11-21	6.230	6.310	6.140	6.160	6.160	29,164,600
2023-11-20	6.220	6.290	6.160	6.260	6.260	26,898,506
2023-11-17	6.270	6.280	6.140	6.220	6.220	33,889,724
2023-11-16	6.210	6.480	6.120	6.310	6.310	53,911,934
2023-11-15	6.210	6.330	6.150	6.270	6.270	54,264,895
2023-11-14	6.080	6.290	6.040	6.200	6.200	55,927,731
2023-11-13	6.010	6.060	5.980	6.050	6.050	22,033,000
2023-11-10	6.010	6.020	5.930	5.930	5.930	22,522,660
2023-11-09	6.040	6.140	5.960	6.030	6.030	31,469,800
2023-11-08	6.120	6.170	6.000	6.100	6.100	42,734,153
2023-11-07	6.010	6.140	5.940	6.120	6.120	48,330,302
2023-11-06	5.850	6.100	5.820	6.040	6.040	55,034,800
2023-11-03	5.720	5.850	5.710	5.770	5.770	35,846,000
2023-11-02	5.930	6.120	5.710	5.800	5.800	57,380,100
2023-11-01	5.880	6.070	5.820	6.010	6.010	59,484,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.