Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.430 | 3.520 | 3.420 | 3.480 | 3.480 | 4,640,600 |
| 2023-02-03 | 3.410 | 3.460 | 3.390 | 3.450 | 3.450 | 5,886,200 |
| 2023-02-02 | 3.600 | 3.600 | 3.430 | 3.430 | 3.430 | 14,871,500 |
| 2023-02-01 | 3.630 | 3.690 | 3.600 | 3.610 | 3.610 | 7,956,200 |
| 2023-01-31 | 3.650 | 3.810 | 3.600 | 3.640 | 3.640 | 9,365,638 |
| 2023-01-30 | 3.630 | 3.710 | 3.610 | 3.700 | 3.700 | 5,608,100 |
| 2023-01-20 | 3.470 | 3.610 | 3.470 | 3.600 | 3.600 | 5,835,300 |
| 2023-01-19 | 3.440 | 3.520 | 3.400 | 3.460 | 3.460 | 6,357,400 |
| 2023-01-18 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 4,470,000 |
| 2023-01-17 | 3.480 | 3.530 | 3.410 | 3.420 | 3.420 | 5,565,100 |
| 2023-01-16 | 3.400 | 3.540 | 3.400 | 3.450 | 3.450 | 8,290,492 |
| 2023-01-13 | 3.530 | 3.610 | 3.530 | 3.580 | 3.580 | 4,583,554 |
| 2023-01-12 | 3.630 | 3.630 | 3.510 | 3.520 | 3.520 | 5,418,220 |
| 2023-01-11 | 3.610 | 3.680 | 3.590 | 3.630 | 3.630 | 4,108,934 |
| 2023-01-10 | 3.680 | 3.690 | 3.580 | 3.630 | 3.630 | 5,536,300 |
| 2023-01-09 | 3.710 | 3.790 | 3.670 | 3.700 | 3.700 | 6,918,500 |
| 2023-01-06 | 3.680 | 3.750 | 3.640 | 3.730 | 3.730 | 4,892,608 |
| 2023-01-05 | 3.710 | 3.750 | 3.640 | 3.690 | 3.690 | 6,691,000 |
| 2023-01-04 | 3.700 | 3.830 | 3.700 | 3.730 | 3.730 | 9,902,120 |
| 2023-01-03 | 3.550 | 3.690 | 3.510 | 3.690 | 3.690 | 7,381,054 |
| 2022-12-30 | 3.470 | 3.530 | 3.430 | 3.510 | 3.510 | 6,828,500 |
| 2022-12-29 | 3.530 | 3.610 | 3.430 | 3.480 | 3.480 | 8,769,900 |
| 2022-12-28 | 3.720 | 3.740 | 3.550 | 3.550 | 3.550 | 11,839,400 |
| 2022-12-27 | 3.740 | 3.780 | 3.680 | 3.740 | 3.740 | 5,951,300 |
| 2022-12-26 | 3.720 | 3.820 | 3.650 | 3.700 | 3.700 | 8,808,212 |
| 2022-12-23 | 3.660 | 3.840 | 3.560 | 3.740 | 3.740 | 11,263,500 |
| 2022-12-22 | 3.700 | 3.770 | 3.670 | 3.670 | 3.670 | 7,385,380 |
| 2022-12-21 | 3.700 | 3.780 | 3.660 | 3.720 | 3.720 | 11,311,600 |
| 2022-12-20 | 3.780 | 3.860 | 3.690 | 3.700 | 3.700 | 18,041,000 |
| 2022-12-19 | 4.130 | 4.140 | 3.830 | 3.830 | 3.830 | 23,738,902 |
| 2022-12-16 | 4.030 | 4.140 | 4.030 | 4.030 | 4.030 | 25,775,907 |
| 2022-12-15 | 4.360 | 4.420 | 4.240 | 4.240 | 4.240 | 11,806,400 |
| 2022-12-14 | 4.920 | 4.920 | 4.460 | 4.460 | 4.460 | 37,089,006 |
| 2022-12-13 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,163,800 |
| 2022-12-12 | 4.230 | 4.470 | 4.190 | 4.470 | 4.470 | 12,662,800 |
| 2022-12-09 | 4.300 | 4.480 | 4.210 | 4.260 | 4.260 | 12,190,200 |
| 2022-12-08 | 4.180 | 4.320 | 4.150 | 4.310 | 4.310 | 10,877,883 |
| 2022-12-07 | 4.170 | 4.250 | 4.120 | 4.120 | 4.120 | 6,376,500 |
| 2022-12-06 | 4.060 | 4.280 | 4.060 | 4.160 | 4.160 | 9,325,400 |
| 2022-12-05 | 4.140 | 4.240 | 4.060 | 4.090 | 4.090 | 12,175,322 |
| 2022-12-02 | 4.240 | 4.320 | 4.110 | 4.140 | 4.140 | 15,956,298 |
| 2022-12-01 | 4.110 | 4.290 | 4.090 | 4.250 | 4.250 | 20,122,299 |
| 2022-11-30 | 4.000 | 4.120 | 3.970 | 4.090 | 4.090 | 16,119,438 |
| 2022-11-29 | 4.060 | 4.060 | 3.950 | 3.980 | 3.980 | 32,780,380 |
| 2022-11-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,261,402 |
| 2022-11-25 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2,431,700 |
| 2022-11-24 | 3.600 | 3.670 | 3.510 | 3.510 | 3.510 | 14,056,668 |
| 2022-11-23 | 3.640 | 3.750 | 3.520 | 3.690 | 3.690 | 18,102,916 |
| 2022-11-22 | 3.850 | 3.890 | 3.660 | 3.710 | 3.710 | 16,936,822 |
| 2022-11-21 | 3.860 | 3.970 | 3.810 | 3.850 | 3.850 | 12,375,500 |
| 2022-11-18 | 3.950 | 3.960 | 3.810 | 3.890 | 3.890 | 14,822,183 |
| 2022-11-17 | 3.700 | 3.890 | 3.690 | 3.890 | 3.890 | 19,035,410 |
| 2022-11-16 | 3.690 | 3.770 | 3.670 | 3.700 | 3.700 | 8,058,515 |
| 2022-11-15 | 3.620 | 3.770 | 3.620 | 3.710 | 3.710 | 9,309,216 |
| 2022-11-14 | 3.500 | 3.700 | 3.490 | 3.640 | 3.640 | 11,082,000 |
| 2022-11-11 | 3.600 | 3.630 | 3.490 | 3.520 | 3.520 | 12,574,000 |
| 2022-11-10 | 3.690 | 3.720 | 3.570 | 3.570 | 3.570 | 9,259,100 |
| 2022-11-09 | 3.610 | 3.690 | 3.550 | 3.670 | 3.670 | 9,286,410 |
| 2022-11-08 | 3.490 | 3.620 | 3.490 | 3.580 | 3.580 | 8,532,300 |
| 2022-11-07 | 3.410 | 3.590 | 3.380 | 3.530 | 3.530 | 12,611,610 |
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.