Shenzhen Keybridge Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.260	3.260	3.000	3.010	3.010	37,832,994
2024-10-28	3.050	3.160	3.020	3.160	3.160	14,867,920
2024-10-25	2.920	3.060	2.880	3.010	3.010	33,020,093
2024-10-24	2.870	2.950	2.860	2.910	2.910	28,061,694
2024-10-23	2.810	2.920	2.810	2.880	2.880	45,247,673
2024-10-22	2.680	2.780	2.680	2.780	2.780	22,006,735
2024-10-21	2.660	2.730	2.630	2.690	2.690	19,663,401
2024-10-18	2.660	2.700	2.650	2.680	2.680	15,853,574
2024-10-17	2.700	2.740	2.660	2.660	2.660	13,105,324
2024-10-16	2.690	2.720	2.640	2.700	2.700	17,265,724
2024-10-15	2.750	2.750	2.710	2.720	2.720	15,844,420
2024-10-14	2.730	2.760	2.700	2.750	2.750	15,169,105
2024-10-11	2.660	2.790	2.660	2.720	2.720	24,756,905
2024-10-10	2.760	2.790	2.670	2.690	2.690	29,365,138
2024-10-09	2.900	2.900	2.810	2.810	2.810	22,966,119
2024-10-08	3.050	3.050	2.820	2.960	2.960	53,440,406
2024-09-30	2.760	2.900	2.730	2.900	2.900	44,496,830
2024-09-27	2.730	2.810	2.710	2.760	2.760	32,039,955
2024-09-26	2.680	2.720	2.670	2.720	2.720	21,867,624
2024-09-25	2.680	2.740	2.670	2.700	2.700	22,223,837
2024-09-24	2.620	2.680	2.610	2.680	2.680	12,073,700
2024-09-23	2.660	2.660	2.620	2.630	2.630	8,259,838
2024-09-20	2.700	2.710	2.660	2.670	2.670	6,919,500
2024-09-19	2.680	2.720	2.660	2.700	2.700	10,419,455
2024-09-18	2.650	2.720	2.640	2.680	2.680	10,503,000
2024-09-13	2.620	2.710	2.600	2.660	2.660	14,417,488
2024-09-12	2.610	2.640	2.600	2.630	2.630	7,954,888
2024-09-11	2.630	2.640	2.590	2.620	2.620	8,258,988
2024-09-10	2.620	2.660	2.620	2.650	2.650	8,416,333
2024-09-09	2.670	2.690	2.620	2.650	2.650	9,882,193
2024-09-06	2.680	2.700	2.660	2.690	2.690	9,693,400
2024-09-05	2.630	2.700	2.630	2.680	2.680	10,547,100
2024-09-04	2.770	2.790	2.650	2.660	2.660	22,463,500
2024-09-03	2.710	2.840	2.700	2.790	2.790	21,972,472
2024-09-02	2.670	2.740	2.670	2.710	2.710	15,424,817
2024-08-30	2.680	2.760	2.680	2.690	2.690	19,972,224
2024-08-29	2.720	2.720	2.640	2.690	2.690	21,113,117
2024-08-28	2.640	2.740	2.620	2.740	2.740	30,282,117
2024-08-27	2.650	2.660	2.590	2.610	2.610	9,838,500
2024-08-26	2.650	2.690	2.640	2.650	2.650	8,121,200
2024-08-23	2.680	2.710	2.610	2.670	2.670	13,461,600
2024-08-22	2.660	2.750	2.650	2.690	2.690	17,134,900
2024-08-21	2.570	2.710	2.560	2.670	2.670	15,427,600
2024-08-20	2.640	2.650	2.540	2.600	2.600	20,445,668
2024-08-19	2.710	2.740	2.650	2.670	2.670	12,460,160
2024-08-16	2.670	2.780	2.670	2.680	2.680	20,312,015
2024-08-15	2.760	2.820	2.680	2.690	2.690	38,355,443
2024-08-14	2.630	2.730	2.610	2.730	2.730	21,094,028
2024-08-13	2.690	2.730	2.590	2.600	2.600	32,276,233
2024-08-12	2.750	2.760	2.730	2.730	2.730	26,920,438
2024-08-09	2.750	2.970	2.700	2.870	2.870	70,047,227
2024-08-08	2.840	2.840	2.840	2.840	2.840	187,300
2024-08-07	2.990	2.990	2.990	2.990	2.990	142,900
2024-08-06	3.150	3.150	3.150	3.150	3.150	183,200
2024-08-05	3.320	3.320	3.320	3.320	3.320	0
2024-08-02	3.370	3.490	3.300	3.320	3.320	21,495,465
2024-08-01	3.220	3.560	3.210	3.430	3.430	30,416,900
2024-07-31	3.130	3.260	3.120	3.240	3.240	13,732,800
2024-07-30	3.120	3.140	3.080	3.120	3.120	7,448,900
2024-07-29	3.070	3.120	3.030	3.120	3.120	8,993,700

← NewerPage 9 of 21 · 1,218 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.