Shenzhen Keybridge Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.780 | 3.790 | 3.750 | 3.760 | 3.760 | 3,177,015 |
| 2021-11-08 | 3.720 | 3.780 | 3.650 | 3.740 | 3.740 | 3,738,219 |
| 2021-11-05 | 3.660 | 3.850 | 3.660 | 3.720 | 3.720 | 5,240,416 |
| 2021-11-04 | 3.630 | 3.680 | 3.600 | 3.650 | 3.650 | 3,176,611 |
| 2021-11-03 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 2,199,900 |
| 2021-11-02 | 3.670 | 3.710 | 3.560 | 3.590 | 3.590 | 3,636,835 |
| 2021-11-01 | 3.650 | 3.690 | 3.590 | 3.670 | 3.670 | 3,226,900 |
| 2021-10-29 | 3.570 | 3.720 | 3.560 | 3.650 | 3.650 | 2,952,274 |
| 2021-10-28 | 3.610 | 3.680 | 3.560 | 3.580 | 3.580 | 3,452,000 |
| 2021-10-27 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 8,042,992 |
| 2021-10-26 | 3.880 | 3.890 | 3.830 | 3.850 | 3.850 | 5,614,437 |
| 2021-10-25 | 3.900 | 3.980 | 3.820 | 3.970 | 3.970 | 6,706,837 |
| 2021-10-22 | 4.000 | 4.040 | 3.880 | 3.930 | 3.930 | 7,807,638 |
| 2021-10-21 | 4.180 | 4.230 | 4.010 | 4.040 | 4.040 | 17,537,138 |
| 2021-10-20 | 3.870 | 4.200 | 3.840 | 4.200 | 4.200 | 8,376,838 |
| 2021-10-19 | 3.890 | 3.910 | 3.820 | 3.820 | 3.820 | 3,211,200 |
| 2021-10-18 | 3.920 | 3.950 | 3.770 | 3.910 | 3.910 | 4,148,433 |
| 2021-10-15 | 3.960 | 3.970 | 3.880 | 3.880 | 3.880 | 3,765,794 |
| 2021-10-14 | 4.020 | 4.050 | 3.950 | 4.020 | 4.020 | 2,822,932 |
← NewerPage 21 of 21 · 1,219 trading days
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.