Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6.240 | 6.270 | 5.870 | 5.920 | 5.920 | 79,945,500 |
| 2023-10-30 | 6.450 | 6.650 | 6.230 | 6.310 | 6.310 | 105,972,331 |
| 2023-10-27 | 7.370 | 7.710 | 6.700 | 6.720 | 6.720 | 164,678,535 |
| 2023-10-26 | 6.440 | 7.010 | 6.330 | 7.010 | 7.010 | 79,344,476 |
| 2023-10-25 | 6.130 | 6.600 | 5.920 | 6.370 | 6.370 | 99,997,500 |
| 2023-10-24 | 6.140 | 6.470 | 6.100 | 6.230 | 6.230 | 97,713,257 |
| 2023-10-23 | 6.190 | 6.890 | 5.640 | 6.520 | 6.520 | 146,314,975 |
| 2023-10-20 | 5.530 | 6.270 | 5.530 | 6.270 | 6.270 | 136,985,175 |
| 2023-10-19 | 5.510 | 6.050 | 5.510 | 5.700 | 5.700 | 111,508,653 |
| 2023-10-18 | 5.930 | 6.120 | 5.840 | 6.120 | 6.120 | 118,924,502 |
| 2023-10-17 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 19,361,800 |
| 2023-10-16 | 5.030 | 5.160 | 4.990 | 5.050 | 5.050 | 12,948,700 |
| 2023-10-13 | 5.060 | 5.120 | 5.040 | 5.050 | 5.050 | 12,695,200 |
| 2023-10-12 | 5.130 | 5.190 | 5.080 | 5.110 | 5.110 | 11,757,100 |
| 2023-10-11 | 5.150 | 5.220 | 5.060 | 5.110 | 5.110 | 16,699,000 |
| 2023-10-10 | 5.140 | 5.280 | 5.130 | 5.150 | 5.150 | 18,185,100 |
| 2023-10-09 | 5.100 | 5.190 | 5.030 | 5.130 | 5.130 | 22,392,700 |
| 2023-09-28 | 4.980 | 5.420 | 4.980 | 5.150 | 5.150 | 34,114,000 |
| 2023-09-27 | 4.930 | 5.180 | 4.880 | 4.990 | 4.990 | 19,092,500 |
| 2023-09-26 | 4.870 | 5.000 | 4.820 | 4.920 | 4.920 | 15,191,100 |
| 2023-09-25 | 5.000 | 5.010 | 4.820 | 4.870 | 4.870 | 16,980,400 |
| 2023-09-22 | 4.890 | 5.010 | 4.840 | 5.000 | 5.000 | 16,469,401 |
| 2023-09-21 | 4.920 | 5.020 | 4.860 | 4.860 | 4.860 | 11,369,400 |
| 2023-09-20 | 4.930 | 5.010 | 4.900 | 4.930 | 4.930 | 8,413,100 |
| 2023-09-19 | 5.030 | 5.030 | 4.900 | 4.910 | 4.910 | 11,135,800 |
| 2023-09-18 | 4.930 | 5.050 | 4.930 | 5.030 | 5.030 | 9,885,600 |
| 2023-09-15 | 5.030 | 5.060 | 4.970 | 4.980 | 4.980 | 9,876,020 |
| 2023-09-14 | 5.030 | 5.100 | 4.990 | 5.020 | 5.020 | 11,469,200 |
| 2023-09-13 | 5.070 | 5.100 | 5.000 | 5.040 | 5.040 | 12,935,100 |
| 2023-09-12 | 5.170 | 5.230 | 5.070 | 5.080 | 5.080 | 15,726,000 |
| 2023-09-11 | 5.080 | 5.320 | 5.080 | 5.200 | 5.200 | 19,294,300 |
| 2023-09-08 | 5.090 | 5.160 | 4.910 | 5.060 | 5.060 | 23,789,000 |
| 2023-09-07 | 5.160 | 5.180 | 5.080 | 5.100 | 5.100 | 18,476,700 |
| 2023-09-06 | 5.380 | 5.390 | 5.070 | 5.200 | 5.200 | 27,459,900 |
| 2023-09-05 | 5.570 | 5.570 | 5.350 | 5.400 | 5.400 | 20,903,300 |
| 2023-09-04 | 5.440 | 5.590 | 5.440 | 5.550 | 5.550 | 21,181,700 |
| 2023-09-01 | 5.550 | 5.650 | 5.360 | 5.460 | 5.460 | 25,086,100 |
| 2023-08-31 | 5.740 | 5.750 | 5.490 | 5.500 | 5.500 | 28,363,800 |
| 2023-08-30 | 5.620 | 5.780 | 5.610 | 5.740 | 5.740 | 39,193,575 |
| 2023-08-29 | 5.410 | 5.720 | 5.320 | 5.680 | 5.680 | 42,875,958 |
| 2023-08-28 | 5.950 | 5.950 | 5.390 | 5.450 | 5.450 | 41,543,358 |
| 2023-08-25 | 5.800 | 5.840 | 5.400 | 5.550 | 5.550 | 47,189,400 |
| 2023-08-24 | 5.840 | 6.110 | 5.700 | 5.930 | 5.930 | 57,799,052 |
| 2023-08-23 | 5.860 | 5.910 | 5.700 | 5.830 | 5.830 | 54,620,552 |
| 2023-08-22 | 5.830 | 6.210 | 5.700 | 6.050 | 6.050 | 98,064,252 |
| 2023-08-21 | 5.300 | 5.830 | 5.300 | 5.830 | 5.830 | 32,786,600 |
| 2023-08-18 | 5.540 | 5.630 | 5.300 | 5.300 | 5.300 | 23,699,800 |
| 2023-08-17 | 5.430 | 5.580 | 5.370 | 5.540 | 5.540 | 21,014,700 |
| 2023-08-16 | 5.470 | 5.500 | 5.280 | 5.420 | 5.420 | 21,612,600 |
| 2023-08-15 | 5.530 | 5.600 | 5.420 | 5.520 | 5.520 | 19,862,200 |
| 2023-08-14 | 5.410 | 5.600 | 5.380 | 5.570 | 5.570 | 24,088,138 |
| 2023-08-11 | 5.600 | 5.610 | 5.430 | 5.440 | 5.440 | 26,697,500 |
| 2023-08-10 | 5.530 | 5.680 | 5.480 | 5.600 | 5.600 | 35,282,900 |
| 2023-08-09 | 5.600 | 5.920 | 5.560 | 5.700 | 5.700 | 42,241,032 |
| 2023-08-08 | 5.850 | 5.870 | 5.640 | 5.650 | 5.650 | 43,599,418 |
| 2023-08-07 | 5.800 | 6.090 | 5.730 | 5.880 | 5.880 | 57,330,200 |
| 2023-08-04 | 5.580 | 6.040 | 5.560 | 5.880 | 5.880 | 76,131,850 |
| 2023-08-03 | 5.390 | 5.790 | 5.370 | 5.640 | 5.640 | 61,815,968 |
| 2023-08-02 | 5.350 | 5.550 | 5.330 | 5.450 | 5.450 | 40,619,100 |
| 2023-08-01 | 5.660 | 5.690 | 5.420 | 5.450 | 5.450 | 60,507,725 |
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.