Shenzhen King Brother Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.210	41.060	35.800	36.300	36.300	22,255,858
2026-10-15	37.880	42.480	37.310	41.060	41.060	24,480,283
2026-10-14	40.720	41.500	38.640	39.010	39.010	20,917,078
2026-10-13	32.580	40.140	32.180	40.140	40.140	11,419,671
2026-10-12	34.980	35.760	33.440	33.450	33.450	7,597,745
2026-10-09	36.210	36.620	33.530	35.330	35.330	10,108,517
2026-10-08	36.830	38.880	36.270	36.600	36.600	8,239,560
2026-09-30	39.500	39.520	37.130	37.200	37.200	12,130,064
2026-09-29	35.770	41.200	35.030	39.490	39.490	18,977,133
2026-09-28	36.940	37.390	34.590	35.220	35.220	12,440,874
2026-09-24	38.470	39.190	37.420	37.570	37.570	10,537,607
2026-09-23	36.920	38.800	36.830	38.130	38.130	11,243,419
2026-09-22	36.550	37.750	36.150	37.450	37.450	12,904,872
2026-09-21	35.730	36.440	35.300	36.200	36.200	9,447,970
2026-09-18	34.570	36.480	33.880	35.970	35.970	14,049,985
2026-09-17	35.480	36.040	33.200	33.870	33.870	14,329,210
2026-09-16	32.720	36.130	32.230	35.860	35.860	14,867,872
2026-09-15	32.600	33.910	32.410	32.730	32.730	10,498,915
2026-09-14	31.640	33.150	30.810	32.940	32.940	9,731,011
2026-09-11	30.810	32.690	30.600	32.280	32.280	9,388,231
2026-09-10	31.240	31.930	30.730	31.410	31.410	5,134,600
2026-09-09	30.500	31.920	30.500	31.400	31.400	6,204,298
2026-09-08	30.500	31.500	30.070	30.320	30.320	4,965,267
2026-09-07	29.000	30.680	29.000	30.600	30.600	5,403,214
2026-09-04	29.730	29.890	28.660	28.880	28.880	3,781,500
2026-09-03	29.290	29.920	29.000	29.400	29.400	3,790,800
2026-09-02	28.920	29.480	28.710	28.980	28.980	3,756,101
2026-09-01	29.410	30.060	29.150	29.200	29.200	6,183,500
2026-08-31	27.730	29.500	27.580	29.470	29.470	5,504,503
2026-08-28	27.800	28.700	27.500	27.950	27.950	4,188,900
2026-08-27	26.740	28.090	26.650	27.710	27.710	4,546,500
2026-08-26	26.900	27.270	26.010	26.510	26.510	5,553,300
2026-08-25	25.540	26.820	25.180	26.680	26.680	6,832,500
2026-08-24	25.490	25.850	24.530	25.170	25.170	2,789,748
2026-08-21	24.910	25.760	24.550	25.600	25.600	2,882,700
2026-08-20	24.990	25.840	24.990	25.180	25.180	3,563,600
2026-08-19	26.310	26.420	24.530	24.680	24.680	3,976,804
2026-08-18	26.860	27.150	26.320	26.680	26.680	4,179,938
2026-08-17	25.570	27.060	25.570	27.000	27.000	4,571,100
2026-08-14	24.960	25.800	24.810	25.700	25.700	4,259,800
2026-08-13	25.100	25.710	24.720	24.780	24.780	3,935,096
2026-08-12	24.380	25.080	24.310	24.970	24.970	3,054,046
2026-08-11	24.300	24.760	24.110	24.420	24.420	3,204,344
2026-08-10	24.850	25.370	24.150	24.520	24.520	4,799,014
2026-08-07	23.880	25.300	23.720	24.980	24.980	6,676,190
2026-08-06	23.020	24.020	23.020	23.880	23.880	4,927,595
2026-08-05	22.410	23.600	22.410	23.330	23.330	4,912,000
2026-08-04	21.880	22.810	21.510	22.690	22.690	5,802,092
2026-08-03	21.060	21.600	20.850	21.590	21.590	4,778,600
2026-07-31	21.100	21.500	20.800	21.050	21.050	5,454,765
2026-07-30	21.180	21.320	19.930	19.960	19.960	3,950,239
2026-07-29	21.420	21.620	20.470	21.220	21.220	3,953,612
2026-07-28	21.350	21.930	21.150	21.410	21.410	3,460,511
2026-07-27	20.650	21.810	20.500	21.790	21.790	3,719,611
2026-07-24	20.770	21.250	20.600	20.790	20.790	3,092,800
2026-07-23	21.300	21.750	20.730	21.200	21.200	4,816,805
2026-07-22	20.940	21.890	20.720	21.630	21.630	5,624,122
2026-07-21	20.140	21.200	18.020	21.180	21.180	7,058,468
2026-07-20	22.200	22.550	19.560	19.950	19.950	6,110,800

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0480 CNY
2025-07-30	0.1000 CNY
2024-06-21	0.0600 CNY
2023-07-10	0.0480 CNY
2022-08-22	0.0730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.