Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.530 | 2.550 | 2.480 | 2.480 | 2.480 | 48,055,431 |
| 2022-05-10 | 2.600 | 2.720 | 2.600 | 2.610 | 2.610 | 59,524,441 |
| 2022-05-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 522,800 |
| 2022-05-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 153,200 |
| 2022-05-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-04-29 | 2.740 | 3.160 | 2.730 | 3.030 | 3.030 | 56,547,955 |
| 2022-04-28 | 3.090 | 3.170 | 3.010 | 3.010 | 3.010 | 43,883,669 |
| 2022-04-27 | 2.950 | 3.450 | 2.950 | 3.340 | 3.340 | 71,996,063 |
| 2022-04-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,244,000 |
| 2022-04-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4,704,500 |
| 2022-04-22 | 4.250 | 4.260 | 4.010 | 4.040 | 4.040 | 24,353,601 |
| 2022-04-21 | 4.450 | 4.560 | 4.220 | 4.260 | 4.260 | 23,428,900 |
| 2022-04-20 | 4.730 | 4.830 | 4.540 | 4.560 | 4.560 | 22,134,700 |
| 2022-04-19 | 4.700 | 4.720 | 4.560 | 4.640 | 4.640 | 17,012,800 |
| 2022-04-18 | 4.830 | 4.830 | 4.580 | 4.620 | 4.620 | 23,794,700 |
| 2022-04-15 | 5.080 | 5.080 | 4.750 | 4.860 | 4.860 | 34,632,001 |
| 2022-04-14 | 5.200 | 5.450 | 5.130 | 5.190 | 5.190 | 30,459,300 |
| 2022-04-13 | 5.460 | 5.460 | 5.080 | 5.090 | 5.090 | 37,722,001 |
| 2022-04-12 | 5.530 | 5.700 | 5.260 | 5.530 | 5.530 | 38,767,200 |
| 2022-04-11 | 5.900 | 5.920 | 5.510 | 5.530 | 5.530 | 44,032,636 |
| 2022-04-08 | 5.830 | 6.250 | 5.830 | 5.920 | 5.920 | 56,982,438 |
| 2022-04-07 | 6.150 | 6.230 | 5.800 | 5.800 | 5.800 | 65,644,738 |
| 2022-04-06 | 6.350 | 6.660 | 6.180 | 6.190 | 6.190 | 110,936,720 |
| 2022-04-01 | 5.460 | 6.050 | 5.400 | 6.050 | 6.050 | 61,758,449 |
| 2022-03-31 | 5.220 | 5.600 | 5.160 | 5.500 | 5.500 | 39,053,501 |
| 2022-03-30 | 5.350 | 5.400 | 5.150 | 5.230 | 5.230 | 16,553,141 |
| 2022-03-29 | 5.360 | 5.410 | 5.190 | 5.230 | 5.230 | 15,870,200 |
| 2022-03-28 | 5.260 | 5.450 | 5.160 | 5.350 | 5.350 | 16,923,519 |
| 2022-03-25 | 5.420 | 5.540 | 5.310 | 5.330 | 5.330 | 20,473,852 |
| 2022-03-24 | 5.470 | 5.480 | 5.320 | 5.370 | 5.370 | 23,856,303 |
| 2022-03-23 | 5.720 | 5.760 | 5.500 | 5.550 | 5.550 | 27,776,620 |
| 2022-03-22 | 5.600 | 5.860 | 5.560 | 5.680 | 5.680 | 44,112,800 |
| 2022-03-21 | 5.420 | 5.650 | 5.390 | 5.590 | 5.590 | 34,720,414 |
| 2022-03-18 | 5.360 | 5.600 | 5.330 | 5.450 | 5.450 | 27,681,707 |
| 2022-03-17 | 5.250 | 5.600 | 5.240 | 5.450 | 5.450 | 41,047,807 |
| 2022-03-16 | 5.090 | 5.280 | 4.910 | 5.250 | 5.250 | 29,449,721 |
| 2022-03-15 | 5.340 | 5.480 | 5.080 | 5.090 | 5.090 | 26,935,700 |
| 2022-03-14 | 5.460 | 5.510 | 5.250 | 5.260 | 5.260 | 23,722,800 |
| 2022-03-11 | 5.200 | 5.700 | 5.140 | 5.550 | 5.550 | 38,806,037 |
| 2022-03-10 | 5.270 | 5.480 | 5.220 | 5.320 | 5.320 | 29,413,400 |
| 2022-03-09 | 5.420 | 5.440 | 4.930 | 5.190 | 5.190 | 32,937,800 |
| 2022-03-08 | 5.500 | 5.560 | 5.330 | 5.350 | 5.350 | 25,099,256 |
| 2022-03-07 | 5.620 | 5.690 | 5.430 | 5.500 | 5.500 | 24,708,558 |
| 2022-03-04 | 5.760 | 5.800 | 5.500 | 5.600 | 5.600 | 32,989,120 |
| 2022-03-03 | 6.020 | 6.040 | 5.750 | 5.800 | 5.800 | 34,458,128 |
| 2022-03-02 | 5.900 | 6.050 | 5.860 | 5.960 | 5.960 | 32,051,804 |
| 2022-03-01 | 6.060 | 6.150 | 5.830 | 5.950 | 5.950 | 42,400,013 |
| 2022-02-28 | 5.920 | 6.260 | 5.800 | 6.180 | 6.180 | 59,285,167 |
| 2022-02-25 | 5.760 | 5.890 | 5.700 | 5.720 | 5.720 | 33,568,830 |
| 2022-02-24 | 6.220 | 6.250 | 5.630 | 5.750 | 5.750 | 60,726,694 |
| 2022-02-23 | 6.640 | 6.730 | 6.250 | 6.260 | 6.260 | 52,491,902 |
| 2022-02-22 | 6.700 | 6.810 | 6.480 | 6.510 | 6.510 | 66,779,594 |
| 2022-02-21 | 6.900 | 7.150 | 6.690 | 6.960 | 6.960 | 115,545,807 |
| 2022-02-18 | 5.950 | 6.580 | 5.870 | 6.580 | 6.580 | 76,765,741 |
| 2022-02-17 | 5.960 | 6.320 | 5.790 | 5.980 | 5.980 | 55,129,790 |
| 2022-02-16 | 6.300 | 6.480 | 6.010 | 6.120 | 6.120 | 56,166,865 |
| 2022-02-15 | 6.500 | 6.600 | 6.060 | 6.180 | 6.180 | 70,012,124 |
| 2022-02-14 | 7.000 | 7.060 | 6.590 | 6.590 | 6.590 | 85,077,964 |
| 2022-02-11 | 6.810 | 7.690 | 6.550 | 7.320 | 7.320 | 119,151,731 |
| 2022-02-10 | 6.980 | 7.470 | 6.290 | 7.030 | 7.030 | 135,779,900 |
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.