Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.410 | 3.480 | 3.400 | 3.430 | 3.430 | 9,437,500 |
| 2022-11-03 | 3.440 | 3.530 | 3.410 | 3.450 | 3.450 | 11,168,028 |
| 2022-11-02 | 3.330 | 3.480 | 3.270 | 3.410 | 3.410 | 14,892,620 |
| 2022-11-01 | 3.350 | 3.360 | 3.270 | 3.310 | 3.310 | 13,342,620 |
| 2022-10-31 | 3.220 | 3.380 | 3.220 | 3.370 | 3.370 | 15,543,487 |
| 2022-10-28 | 3.250 | 3.400 | 3.180 | 3.220 | 3.220 | 12,644,100 |
| 2022-10-27 | 3.160 | 3.320 | 3.120 | 3.270 | 3.270 | 14,118,299 |
| 2022-10-26 | 3.240 | 3.240 | 3.120 | 3.170 | 3.170 | 13,282,400 |
| 2022-10-25 | 3.180 | 3.180 | 3.130 | 3.180 | 3.180 | 10,041,300 |
| 2022-10-24 | 3.030 | 3.120 | 3.010 | 3.030 | 3.030 | 5,725,716 |
| 2022-10-21 | 3.050 | 3.080 | 3.010 | 3.020 | 3.020 | 4,645,700 |
| 2022-10-20 | 3.060 | 3.110 | 3.040 | 3.050 | 3.050 | 5,554,000 |
| 2022-10-19 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 8,206,900 |
| 2022-10-18 | 3.190 | 3.230 | 3.110 | 3.130 | 3.130 | 8,648,314 |
| 2022-10-17 | 3.100 | 3.220 | 3.100 | 3.190 | 3.190 | 7,987,460 |
| 2022-10-14 | 3.070 | 3.190 | 3.060 | 3.130 | 3.130 | 9,076,522 |
| 2022-10-13 | 3.050 | 3.200 | 2.990 | 3.070 | 3.070 | 10,580,239 |
| 2022-10-12 | 2.900 | 3.060 | 2.870 | 3.060 | 3.060 | 9,287,101 |
| 2022-10-11 | 2.900 | 2.970 | 2.850 | 2.910 | 2.910 | 8,229,800 |
| 2022-10-10 | 2.980 | 3.010 | 2.870 | 2.870 | 2.870 | 10,721,484 |
| 2022-09-30 | 3.040 | 3.100 | 2.970 | 3.020 | 3.020 | 8,520,300 |
| 2022-09-29 | 3.100 | 3.170 | 2.990 | 3.000 | 3.000 | 19,089,500 |
| 2022-09-28 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 21,002,993 |
| 2022-09-27 | 2.950 | 3.000 | 2.920 | 3.000 | 3.000 | 6,410,314 |
| 2022-09-26 | 2.950 | 2.960 | 2.860 | 2.860 | 2.860 | 8,454,000 |
| 2022-09-23 | 3.160 | 3.170 | 3.010 | 3.010 | 3.010 | 11,273,800 |
| 2022-09-22 | 3.070 | 3.190 | 3.060 | 3.170 | 3.170 | 9,270,716 |
| 2022-09-21 | 3.080 | 3.210 | 2.980 | 3.110 | 3.110 | 11,799,195 |
| 2022-09-20 | 3.030 | 3.110 | 3.010 | 3.090 | 3.090 | 11,211,551 |
| 2022-09-19 | 3.150 | 3.220 | 3.090 | 3.090 | 3.090 | 12,500,072 |
| 2022-09-16 | 3.390 | 3.480 | 3.250 | 3.250 | 3.250 | 17,995,279 |
| 2022-09-15 | 3.470 | 3.510 | 3.370 | 3.420 | 3.420 | 15,757,500 |
| 2022-09-14 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 17,189,517 |
| 2022-09-13 | 3.560 | 3.740 | 3.520 | 3.680 | 3.680 | 14,595,687 |
| 2022-09-09 | 3.570 | 3.670 | 3.520 | 3.570 | 3.570 | 16,525,600 |
| 2022-09-08 | 3.520 | 3.640 | 3.510 | 3.560 | 3.560 | 17,118,192 |
| 2022-09-07 | 3.870 | 3.940 | 3.620 | 3.620 | 3.620 | 26,889,910 |
| 2022-09-06 | 3.740 | 3.860 | 3.700 | 3.810 | 3.810 | 12,395,383 |
| 2022-09-05 | 3.980 | 3.980 | 3.780 | 3.780 | 3.780 | 18,209,612 |
| 2022-09-02 | 4.100 | 4.180 | 3.860 | 3.980 | 3.980 | 28,796,772 |
| 2022-09-01 | 3.890 | 4.010 | 3.850 | 4.010 | 4.010 | 22,963,510 |
| 2022-08-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 8,975,100 |
| 2022-08-30 | 3.550 | 3.720 | 3.450 | 3.640 | 3.640 | 14,329,200 |
| 2022-08-29 | 3.550 | 3.700 | 3.470 | 3.550 | 3.550 | 11,077,600 |
| 2022-08-26 | 3.500 | 3.680 | 3.340 | 3.600 | 3.600 | 22,630,860 |
| 2022-08-25 | 3.610 | 3.640 | 3.500 | 3.510 | 3.510 | 18,366,460 |
| 2022-08-24 | 3.520 | 3.680 | 3.500 | 3.680 | 3.680 | 11,822,960 |
| 2022-08-23 | 3.630 | 3.720 | 3.490 | 3.500 | 3.500 | 20,281,160 |
| 2022-08-22 | 3.760 | 3.780 | 3.650 | 3.670 | 3.670 | 12,320,200 |
| 2022-08-19 | 3.830 | 3.940 | 3.720 | 3.780 | 3.780 | 17,576,400 |
| 2022-08-18 | 4.040 | 4.120 | 3.860 | 3.900 | 3.900 | 31,765,700 |
| 2022-08-17 | 3.790 | 4.060 | 3.770 | 4.060 | 4.060 | 28,885,700 |
| 2022-08-16 | 3.930 | 3.930 | 3.730 | 3.870 | 3.870 | 28,134,860 |
| 2022-08-15 | 3.550 | 3.740 | 3.500 | 3.740 | 3.740 | 13,639,200 |
| 2022-08-12 | 3.420 | 3.630 | 3.410 | 3.560 | 3.560 | 18,826,000 |
| 2022-08-11 | 3.720 | 3.780 | 3.570 | 3.570 | 3.570 | 33,994,060 |
| 2022-08-10 | 3.670 | 3.860 | 3.670 | 3.760 | 3.760 | 22,151,400 |
| 2022-08-09 | 3.830 | 3.960 | 3.750 | 3.750 | 3.750 | 26,707,372 |
| 2022-08-08 | 3.710 | 4.080 | 3.710 | 3.910 | 3.910 | 37,157,577 |
| 2022-08-05 | 3.920 | 3.970 | 3.910 | 3.910 | 3.910 | 13,355,400 |
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.