Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.600 | 4.690 | 4.500 | 4.570 | 4.570 | 28,584,877 |
| 2023-05-04 | 4.490 | 4.690 | 4.470 | 4.600 | 4.600 | 50,149,100 |
| 2023-04-28 | 4.090 | 4.460 | 4.060 | 4.460 | 4.460 | 33,687,500 |
| 2023-04-27 | 4.270 | 4.270 | 4.030 | 4.050 | 4.050 | 29,054,300 |
| 2023-04-26 | 4.200 | 4.310 | 4.060 | 4.240 | 4.240 | 35,210,352 |
| 2023-04-25 | 4.590 | 4.610 | 4.240 | 4.260 | 4.260 | 58,951,120 |
| 2023-04-24 | 4.740 | 4.900 | 4.620 | 4.710 | 4.710 | 48,074,200 |
| 2023-04-21 | 5.250 | 5.260 | 4.860 | 4.910 | 4.910 | 68,527,560 |
| 2023-04-20 | 5.080 | 5.540 | 5.080 | 5.270 | 5.270 | 99,223,198 |
| 2023-04-19 | 5.700 | 5.950 | 5.400 | 5.480 | 5.480 | 137,979,136 |
| 2023-04-18 | 5.060 | 5.410 | 5.010 | 5.410 | 5.410 | 28,036,880 |
| 2023-04-17 | 4.600 | 4.920 | 4.460 | 4.920 | 4.920 | 34,948,716 |
| 2023-04-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2023-04-13 | 4.510 | 4.620 | 4.410 | 4.470 | 4.470 | 15,759,367 |
| 2023-04-12 | 4.400 | 4.540 | 4.390 | 4.540 | 4.540 | 14,411,750 |
| 2023-04-11 | 4.460 | 4.460 | 4.280 | 4.320 | 4.320 | 9,068,400 |
| 2023-04-10 | 4.450 | 4.520 | 4.390 | 4.470 | 4.470 | 9,606,200 |
| 2023-04-07 | 4.320 | 4.520 | 4.290 | 4.460 | 4.460 | 12,659,841 |
| 2023-04-06 | 4.220 | 4.370 | 4.190 | 4.320 | 4.320 | 14,266,107 |
| 2023-04-04 | 4.200 | 4.380 | 4.160 | 4.280 | 4.280 | 17,195,000 |
| 2023-04-03 | 4.180 | 4.290 | 4.060 | 4.220 | 4.220 | 25,426,740 |
| 2023-03-31 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,286,900 |
| 2023-03-30 | 4.130 | 4.190 | 3.910 | 3.910 | 3.910 | 15,993,400 |
| 2023-03-29 | 4.120 | 4.170 | 4.070 | 4.120 | 4.120 | 8,158,038 |
| 2023-03-28 | 4.190 | 4.200 | 4.080 | 4.100 | 4.100 | 6,795,400 |
| 2023-03-27 | 4.020 | 4.220 | 4.020 | 4.140 | 4.140 | 9,685,455 |
| 2023-03-24 | 3.930 | 4.050 | 3.880 | 4.020 | 4.020 | 8,467,701 |
| 2023-03-23 | 3.910 | 4.040 | 3.890 | 3.920 | 3.920 | 7,815,901 |
| 2023-03-22 | 3.950 | 3.950 | 3.860 | 3.880 | 3.880 | 4,333,900 |
| 2023-03-21 | 3.960 | 3.970 | 3.860 | 3.950 | 3.950 | 5,534,307 |
| 2023-03-20 | 4.030 | 4.050 | 3.950 | 3.950 | 3.950 | 4,946,400 |
| 2023-03-17 | 4.020 | 4.060 | 3.940 | 4.020 | 4.020 | 6,680,068 |
| 2023-03-16 | 3.980 | 4.010 | 3.920 | 3.970 | 3.970 | 6,259,400 |
| 2023-03-15 | 3.820 | 4.010 | 3.820 | 4.000 | 4.000 | 10,085,577 |
| 2023-03-14 | 3.810 | 3.900 | 3.760 | 3.820 | 3.820 | 6,626,393 |
| 2023-03-13 | 3.930 | 3.960 | 3.780 | 3.790 | 3.790 | 10,483,860 |
| 2023-03-10 | 3.990 | 4.100 | 3.960 | 3.980 | 3.980 | 8,283,400 |
| 2023-03-09 | 3.960 | 4.020 | 3.880 | 3.990 | 3.990 | 9,799,800 |
| 2023-03-08 | 3.980 | 4.080 | 3.920 | 3.970 | 3.970 | 10,663,600 |
| 2023-03-07 | 3.900 | 4.080 | 3.900 | 3.980 | 3.980 | 19,287,066 |
| 2023-03-06 | 3.780 | 3.950 | 3.770 | 3.950 | 3.950 | 17,305,919 |
| 2023-03-03 | 3.900 | 3.980 | 3.750 | 3.760 | 3.760 | 22,360,443 |
| 2023-03-02 | 3.750 | 3.860 | 3.720 | 3.790 | 3.790 | 19,899,155 |
| 2023-03-01 | 3.500 | 3.680 | 3.480 | 3.680 | 3.680 | 8,022,769 |
| 2023-02-28 | 3.470 | 3.510 | 3.470 | 3.500 | 3.500 | 3,238,300 |
| 2023-02-27 | 3.490 | 3.490 | 3.460 | 3.480 | 3.480 | 2,474,200 |
| 2023-02-24 | 3.460 | 3.490 | 3.430 | 3.480 | 3.480 | 2,586,000 |
| 2023-02-23 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 4,908,828 |
| 2023-02-22 | 3.490 | 3.520 | 3.480 | 3.490 | 3.490 | 2,514,424 |
| 2023-02-21 | 3.530 | 3.530 | 3.460 | 3.490 | 3.490 | 4,168,500 |
| 2023-02-20 | 3.490 | 3.560 | 3.490 | 3.520 | 3.520 | 4,076,400 |
| 2023-02-17 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 5,835,560 |
| 2023-02-16 | 3.520 | 3.580 | 3.450 | 3.450 | 3.450 | 5,677,900 |
| 2023-02-15 | 3.500 | 3.580 | 3.480 | 3.530 | 3.530 | 5,598,060 |
| 2023-02-14 | 3.530 | 3.590 | 3.510 | 3.510 | 3.510 | 5,654,860 |
| 2023-02-13 | 3.470 | 3.540 | 3.440 | 3.540 | 3.540 | 5,692,700 |
| 2023-02-10 | 3.430 | 3.480 | 3.430 | 3.460 | 3.460 | 3,822,700 |
| 2023-02-09 | 3.480 | 3.510 | 3.440 | 3.440 | 3.440 | 6,699,520 |
| 2023-02-08 | 3.550 | 3.550 | 3.430 | 3.500 | 3.500 | 4,763,380 |
| 2023-02-07 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 5,428,104 |
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.