Shenzhen Keybridge Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.520	4.530	4.090	4.120	4.120	54,957,163
2022-08-03	4.100	4.310	3.980	4.310	4.310	32,947,300
2022-08-02	4.000	4.100	3.750	4.100	4.100	50,554,079
2022-08-01	3.630	3.900	3.520	3.900	3.900	34,688,229
2022-07-29	4.000	4.110	3.710	3.710	3.710	49,515,462
2022-07-28	3.900	3.910	3.870	3.910	3.910	12,385,026
2022-07-27	4.080	4.120	3.720	3.720	3.720	60,167,430
2022-07-26	3.760	3.920	3.700	3.920	3.920	17,348,784
2022-07-25	3.480	3.730	3.480	3.730	3.730	29,271,855
2022-07-22	3.460	3.550	3.330	3.550	3.550	49,805,902
2022-07-21	3.380	3.380	3.380	3.380	3.380	1,885,900
2022-07-20	3.220	3.220	3.220	3.220	3.220	1,821,400
2022-07-19	3.060	3.070	3.020	3.070	3.070	7,622,100
2022-07-18	2.820	2.920	2.800	2.920	2.920	11,674,208
2022-07-15	2.610	2.780	2.600	2.780	2.780	30,330,033
2022-07-14	2.680	2.840	2.620	2.650	2.650	34,421,860
2022-07-13	2.680	2.740	2.590	2.740	2.740	55,386,332
2022-07-12	2.550	2.610	2.520	2.610	2.610	21,548,100
2022-07-11	2.440	2.490	2.380	2.490	2.490	23,872,867
2022-07-08	2.370	2.370	2.370	2.370	2.370	3,569,060
2022-07-07	2.270	2.290	2.250	2.260	2.260	8,128,300
2022-07-06	2.280	2.300	2.250	2.280	2.280	10,679,978
2022-07-05	2.290	2.320	2.250	2.270	2.270	9,997,538
2022-07-04	2.350	2.360	2.280	2.310	2.310	16,571,700
2022-07-01	2.250	2.370	2.250	2.360	2.360	26,351,109
2022-06-30	2.260	2.300	2.250	2.260	2.260	9,687,800
2022-06-29	2.270	2.360	2.260	2.290	2.290	14,576,823
2022-06-28	2.220	2.300	2.210	2.280	2.280	13,097,200
2022-06-27	2.270	2.270	2.230	2.240	2.240	9,499,188
2022-06-24	2.260	2.280	2.250	2.260	2.260	9,035,200
2022-06-23	2.310	2.320	2.220	2.250	2.250	16,927,400
2022-06-22	2.330	2.380	2.300	2.330	2.330	13,542,800
2022-06-21	2.350	2.360	2.320	2.330	2.330	10,701,600
2022-06-20	2.340	2.370	2.330	2.340	2.340	7,653,100
2022-06-17	2.370	2.400	2.330	2.350	2.350	10,655,500
2022-06-16	2.380	2.420	2.360	2.400	2.400	11,823,094
2022-06-15	2.390	2.490	2.390	2.390	2.390	16,964,900
2022-06-14	2.380	2.410	2.300	2.400	2.400	16,750,900
2022-06-13	2.440	2.450	2.380	2.410	2.410	15,205,502
2022-06-10	2.420	2.490	2.420	2.470	2.470	13,117,601
2022-06-09	2.550	2.590	2.430	2.450	2.450	22,625,301
2022-06-08	2.430	2.540	2.420	2.540	2.540	22,782,956
2022-06-07	2.450	2.500	2.390	2.420	2.420	17,611,601
2022-06-06	2.420	2.510	2.400	2.480	2.480	23,576,454
2022-06-02	2.430	2.440	2.370	2.390	2.390	13,875,300
2022-06-01	2.460	2.500	2.410	2.440	2.440	13,404,400
2022-05-31	2.510	2.530	2.460	2.480	2.480	15,757,000
2022-05-30	2.430	2.580	2.420	2.540	2.540	26,003,874
2022-05-27	2.570	2.600	2.460	2.460	2.460	24,443,400
2022-05-26	2.570	2.640	2.520	2.590	2.590	19,417,538
2022-05-25	2.520	2.580	2.470	2.570	2.570	26,082,634
2022-05-24	2.710	2.740	2.590	2.590	2.590	27,518,600
2022-05-23	2.800	2.810	2.670	2.730	2.730	43,804,343
2022-05-20	2.560	2.690	2.560	2.690	2.690	22,416,703
2022-05-19	2.450	2.590	2.430	2.560	2.560	38,470,723
2022-05-18	2.510	2.600	2.460	2.490	2.490	41,405,220
2022-05-17	2.450	2.530	2.410	2.490	2.490	28,247,622
2022-05-16	2.440	2.490	2.390	2.450	2.450	26,499,900
2022-05-13	2.470	2.520	2.380	2.460	2.460	30,483,880
2022-05-12	2.440	2.540	2.370	2.440	2.440	35,578,868

← NewerPage 18 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.