Shenzhen Keybridge Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.750	5.950	5.660	5.710	5.710	70,504,000
2023-07-28	5.780	6.200	5.780	5.880	5.880	83,158,443
2023-07-27	6.130	6.280	5.780	5.810	5.810	100,337,322
2023-07-26	6.980	6.990	6.330	6.400	6.400	138,859,044
2023-07-25	6.590	7.030	6.430	7.030	7.030	156,959,776
2023-07-24	5.240	6.390	5.240	6.390	6.390	110,215,718
2023-07-21	6.460	6.870	5.810	5.810	5.810	146,379,010
2023-07-20	6.450	6.450	6.450	6.450	6.450	10,955,932
2023-07-19	5.250	5.860	5.230	5.860	5.860	46,824,176
2023-07-18	5.410	5.480	5.200	5.330	5.330	59,101,793
2023-07-17	5.540	5.940	5.400	5.560	5.560	106,162,197
2023-07-14	5.010	5.540	5.010	5.540	5.540	39,406,081
2023-07-13	5.050	5.210	5.010	5.040	5.040	41,203,900
2023-07-12	5.000	5.490	5.000	5.090	5.090	59,629,719
2023-07-11	4.830	5.310	4.770	5.070	5.070	68,308,300
2023-07-10	4.930	4.960	4.770	4.830	4.830	20,062,820
2023-07-07	5.000	5.010	4.850	4.920	4.920	33,900,582
2023-07-06	5.020	5.110	4.920	5.060	5.060	48,679,500
2023-07-05	4.890	5.050	4.830	4.970	4.970	36,537,300
2023-07-04	4.820	4.910	4.800	4.880	4.880	24,515,600
2023-07-03	4.830	4.970	4.820	4.940	4.940	37,186,120
2023-06-30	4.820	4.970	4.760	4.820	4.820	34,575,220
2023-06-29	4.710	4.820	4.700	4.790	4.790	36,086,300
2023-06-28	4.760	4.930	4.550	4.770	4.770	59,811,380
2023-06-27	4.250	4.640	4.250	4.640	4.640	9,839,600
2023-06-26	4.330	4.460	4.210	4.220	4.220	16,656,300
2023-06-21	4.660	4.660	4.410	4.420	4.420	20,118,300
2023-06-20	4.740	4.740	4.630	4.640	4.640	16,937,800
2023-06-19	4.660	4.800	4.650	4.760	4.760	24,800,124
2023-06-16	4.610	4.740	4.520	4.690	4.690	20,655,144
2023-06-15	4.710	4.750	4.620	4.640	4.640	26,499,900
2023-06-14	4.630	4.850	4.630	4.770	4.770	40,440,594
2023-06-13	4.520	4.870	4.460	4.630	4.630	43,662,456
2023-06-12	4.480	4.540	4.410	4.520	4.520	17,027,356
2023-06-09	4.460	4.560	4.390	4.460	4.460	18,400,200
2023-06-08	4.520	4.550	4.390	4.480	4.480	17,656,100
2023-06-07	4.500	4.590	4.460	4.550	4.550	14,369,520
2023-06-06	4.620	4.650	4.500	4.530	4.530	18,579,182
2023-06-05	4.640	4.690	4.590	4.650	4.650	16,392,700
2023-06-02	4.680	4.810	4.640	4.650	4.650	29,821,900
2023-06-01	4.570	4.940	4.520	4.750	4.750	40,499,301
2023-05-31	4.660	4.710	4.530	4.560	4.560	29,148,480
2023-05-30	4.650	4.870	4.550	4.710	4.710	38,229,659
2023-05-29	4.710	4.780	4.550	4.660	4.660	43,156,423
2023-05-26	4.880	4.880	4.670	4.690	4.690	59,600,980
2023-05-25	4.990	5.290	4.760	5.120	5.120	97,716,587
2023-05-24	4.480	4.880	4.470	4.880	4.880	27,858,018
2023-05-23	4.650	4.700	4.440	4.440	4.440	51,276,613
2023-05-22	4.200	4.600	4.170	4.600	4.600	18,065,001
2023-05-19	4.220	4.240	4.130	4.180	4.180	11,404,613
2023-05-18	4.110	4.310	4.080	4.200	4.200	20,234,300
2023-05-17	4.110	4.170	4.050	4.120	4.120	11,591,220
2023-05-16	4.290	4.290	4.070	4.120	4.120	15,500,300
2023-05-15	4.220	4.310	4.120	4.240	4.240	16,203,900
2023-05-12	4.350	4.370	4.210	4.230	4.230	14,800,000
2023-05-11	4.280	4.380	4.260	4.300	4.300	13,320,603
2023-05-10	4.310	4.430	4.240	4.290	4.290	16,645,171
2023-05-09	4.540	4.550	4.350	4.350	4.350	28,040,109
2023-05-08	4.600	4.630	4.480	4.560	4.560	24,957,609
2023-05-05	4.600	4.690	4.500	4.570	4.570	28,584,877

← NewerPage 14 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.