Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.290 | 6.900 | 6.280 | 6.900 | 6.900 | 76,586,540 |
| 2022-02-08 | 5.650 | 6.270 | 5.320 | 6.270 | 6.270 | 101,116,757 |
| 2022-02-07 | 5.570 | 5.940 | 5.280 | 5.700 | 5.700 | 93,922,475 |
| 2022-01-28 | 5.860 | 6.290 | 5.860 | 5.860 | 5.860 | 112,162,423 |
| 2022-01-27 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1,809,200 |
| 2022-01-26 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 2,182,200 |
| 2022-01-25 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 3,806,600 |
| 2022-01-24 | 9.210 | 10.130 | 8.660 | 8.920 | 8.920 | 166,022,761 |
| 2022-01-21 | 9.160 | 9.210 | 8.480 | 9.210 | 9.210 | 122,807,549 |
| 2022-01-20 | 8.370 | 8.370 | 8.050 | 8.370 | 8.370 | 43,713,264 |
| 2022-01-19 | 6.930 | 7.610 | 6.820 | 7.610 | 7.610 | 107,159,915 |
| 2022-01-18 | 6.300 | 6.920 | 5.860 | 6.920 | 6.920 | 96,195,811 |
| 2022-01-17 | 6.320 | 6.480 | 6.060 | 6.290 | 6.290 | 83,652,011 |
| 2022-01-14 | 6.490 | 6.780 | 6.020 | 6.050 | 6.050 | 103,056,516 |
| 2022-01-13 | 6.900 | 6.900 | 6.220 | 6.290 | 6.290 | 45,793,300 |
| 2022-01-12 | 5.660 | 6.270 | 5.660 | 6.270 | 6.270 | 39,008,481 |
| 2022-01-11 | 5.500 | 6.000 | 5.260 | 5.700 | 5.700 | 79,376,201 |
| 2022-01-10 | 5.120 | 5.510 | 5.080 | 5.510 | 5.510 | 40,762,200 |
| 2022-01-07 | 5.400 | 5.700 | 5.010 | 5.010 | 5.010 | 55,913,401 |
| 2022-01-06 | 5.270 | 5.530 | 5.180 | 5.360 | 5.360 | 55,051,238 |
| 2022-01-05 | 5.410 | 5.720 | 5.230 | 5.480 | 5.480 | 86,836,175 |
| 2022-01-04 | 4.680 | 5.200 | 4.680 | 5.200 | 5.200 | 26,030,589 |
| 2021-12-31 | 4.700 | 4.920 | 4.580 | 4.730 | 4.730 | 36,792,861 |
| 2021-12-30 | 4.650 | 4.770 | 4.640 | 4.690 | 4.690 | 33,016,299 |
| 2021-12-29 | 4.910 | 4.960 | 4.650 | 4.680 | 4.680 | 59,848,800 |
| 2021-12-28 | 5.020 | 5.750 | 5.000 | 5.140 | 5.140 | 86,664,447 |
| 2021-12-27 | 6.500 | 6.670 | 5.510 | 5.550 | 5.550 | 109,912,712 |
| 2021-12-24 | 5.330 | 6.060 | 5.030 | 6.060 | 6.060 | 101,743,075 |
| 2021-12-23 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 41,594,194 |
| 2021-12-22 | 4.770 | 5.010 | 4.630 | 5.010 | 5.010 | 27,749,700 |
| 2021-12-21 | 4.120 | 4.550 | 4.120 | 4.550 | 4.550 | 27,629,342 |
| 2021-12-20 | 4.130 | 4.250 | 4.080 | 4.140 | 4.140 | 8,270,900 |
| 2021-12-17 | 4.200 | 4.280 | 4.160 | 4.190 | 4.190 | 11,651,811 |
| 2021-12-16 | 4.250 | 4.430 | 4.180 | 4.200 | 4.200 | 15,197,000 |
| 2021-12-15 | 4.090 | 4.390 | 4.090 | 4.260 | 4.260 | 19,533,101 |
| 2021-12-14 | 4.030 | 4.150 | 3.970 | 4.110 | 4.110 | 10,898,000 |
| 2021-12-13 | 3.940 | 4.030 | 3.900 | 4.000 | 4.000 | 5,398,900 |
| 2021-12-10 | 3.960 | 3.990 | 3.920 | 3.940 | 3.940 | 4,233,400 |
| 2021-12-09 | 4.000 | 4.050 | 3.960 | 3.980 | 3.980 | 5,076,052 |
| 2021-12-08 | 3.980 | 4.020 | 3.950 | 4.010 | 4.010 | 4,510,300 |
| 2021-12-07 | 3.960 | 4.010 | 3.910 | 3.990 | 3.990 | 6,171,900 |
| 2021-12-06 | 4.020 | 4.060 | 3.950 | 3.960 | 3.960 | 6,930,900 |
| 2021-12-03 | 4.160 | 4.190 | 4.060 | 4.060 | 4.060 | 8,045,400 |
| 2021-12-02 | 4.140 | 4.220 | 4.040 | 4.090 | 4.090 | 10,056,905 |
| 2021-12-01 | 4.130 | 4.220 | 4.020 | 4.170 | 4.170 | 14,608,158 |
| 2021-11-30 | 4.100 | 4.270 | 4.090 | 4.130 | 4.130 | 23,671,421 |
| 2021-11-29 | 4.270 | 4.310 | 4.010 | 4.120 | 4.120 | 37,071,370 |
| 2021-11-26 | 3.920 | 4.310 | 3.810 | 4.310 | 4.310 | 36,468,888 |
| 2021-11-25 | 3.880 | 3.970 | 3.840 | 3.920 | 3.920 | 5,029,354 |
| 2021-11-24 | 3.810 | 3.900 | 3.800 | 3.860 | 3.860 | 4,419,345 |
| 2021-11-23 | 3.840 | 3.850 | 3.790 | 3.840 | 3.840 | 3,481,100 |
| 2021-11-22 | 3.850 | 3.920 | 3.830 | 3.840 | 3.840 | 2,500,900 |
| 2021-11-19 | 3.840 | 3.940 | 3.820 | 3.880 | 3.880 | 3,442,000 |
| 2021-11-18 | 3.950 | 3.950 | 3.840 | 3.840 | 3.840 | 3,108,400 |
| 2021-11-17 | 3.850 | 3.950 | 3.850 | 3.920 | 3.920 | 3,115,025 |
| 2021-11-16 | 3.960 | 3.960 | 3.870 | 3.890 | 3.890 | 3,553,600 |
| 2021-11-15 | 3.850 | 3.940 | 3.820 | 3.920 | 3.920 | 5,515,100 |
| 2021-11-12 | 3.840 | 3.880 | 3.780 | 3.850 | 3.850 | 3,417,000 |
| 2021-11-11 | 3.780 | 3.880 | 3.770 | 3.840 | 3.840 | 4,166,400 |
| 2021-11-10 | 3.780 | 3.840 | 3.740 | 3.810 | 3.810 | 4,380,900 |
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.