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
2024-07-23	22.900	23.090	22.200	22.220	22.109	3,988,100
2024-07-22	22.000	23.160	22.000	23.040	22.925	5,077,864
2024-07-19	21.990	22.590	21.800	22.210	22.099	4,310,600
2024-07-18	22.320	22.760	21.270	21.920	21.810	6,885,804
2024-07-17	25.880	25.990	22.770	22.900	22.785	7,018,645
2024-07-16	24.800	25.350	24.510	25.280	25.153	4,339,543
2024-07-15	25.440	25.560	24.500	24.990	24.865	4,980,913
2024-07-12	26.150	26.300	25.560	25.560	25.432	6,312,049
2024-07-11	26.820	27.010	26.090	26.730	26.596	7,407,700
2024-07-10	26.180	26.980	25.920	26.230	26.099	7,567,400
2024-07-09	24.500	26.220	24.500	25.970	25.840	6,983,104
2024-07-08	25.200	26.100	24.700	24.700	24.576	5,162,604
2024-07-05	25.910	26.520	25.010	25.410	25.283	7,377,104
2024-07-04	27.000	28.480	26.370	26.520	26.387	8,996,847
2024-07-03	28.860	29.650	27.500	27.620	27.482	12,741,920
2024-07-02	27.450	29.500	26.580	29.300	29.153	17,129,349
2024-07-01	28.400	29.180	27.220	27.850	27.710	9,854,948
2024-06-28	27.400	29.000	27.150	28.200	28.059	14,267,805
2024-06-27	26.800	28.530	26.800	27.590	27.452	14,705,100
2024-06-26	24.910	27.990	23.880	27.330	27.193	13,225,452
2024-06-25	26.000	26.890	24.620	24.830	24.706	10,060,200
2024-06-24	26.400	28.900	26.200	26.790	26.656	12,494,219
2024-06-21	25.720	27.660	24.850	27.110	26.974	9,918,036
2024-06-20	27.060	27.660	25.880	26.150	25.959	10,951,917
2024-06-19	28.000	29.660	27.680	28.260	28.054	14,755,662
2024-06-18	27.600	28.470	27.380	28.200	27.994	13,274,276
2024-06-17	26.750	29.000	26.400	28.580	28.372	18,367,858
2024-06-14	25.440	27.290	24.620	26.950	26.753	15,372,752
2024-06-13	26.090	27.390	25.710	25.880	25.691	14,296,253
2024-06-12	27.930	28.900	26.680	26.770	26.575	16,764,774
2024-06-11	24.700	28.500	23.320	27.430	27.230	18,294,525
2024-06-07	30.120	31.340	26.500	26.500	26.307	24,480,799
2024-06-06	26.000	28.960	26.000	28.960	28.749	8,594,338
2024-06-05	23.960	24.930	23.310	24.130	23.954	6,025,600
2024-06-04	24.770	24.930	23.480	24.200	24.024	6,208,600
2024-06-03	24.000	25.260	23.850	25.110	24.927	8,990,309
2024-05-31	23.210	24.220	22.980	24.180	24.004	7,084,145
2024-05-30	22.770	23.950	21.900	23.200	23.031	5,718,682
2024-05-29	22.670	23.560	22.510	22.670	22.505	3,576,300
2024-05-28	23.260	23.390	22.500	22.590	22.425	3,755,592
2024-05-27	23.620	23.700	22.520	23.270	23.100	4,568,072
2024-05-24	24.880	24.960	23.360	23.550	23.378	7,160,262
2024-05-23	24.900	25.760	24.150	24.480	24.301	9,076,511
2024-05-22	23.600	24.830	23.400	24.670	24.490	8,212,850
2024-05-21	23.750	24.880	23.460	23.840	23.666	7,445,477
2024-05-20	23.000	24.180	22.520	23.950	23.775	6,882,531
2024-05-17	22.200	22.980	21.890	22.930	22.763	3,676,600
2024-05-16	21.800	22.560	21.800	22.240	22.078	3,091,100
2024-05-15	22.010	22.340	21.540	21.670	21.512	1,867,050
2024-05-14	21.640	22.210	21.560	21.890	21.730	1,476,100
2024-05-13	22.000	22.050	21.260	21.640	21.482	2,487,936
2024-05-10	22.950	23.080	22.060	22.190	22.028	2,535,117
2024-05-09	22.520	23.060	22.500	22.950	22.783	2,344,669
2024-05-08	23.010	23.100	22.460	22.550	22.386	3,264,200
2024-05-07	23.010	23.690	22.880	23.120	22.951	3,727,050
2024-05-06	23.220	23.550	22.820	22.890	22.723	2,900,400
2024-04-30	22.860	23.150	22.410	22.890	22.723	3,182,289
2024-04-29	23.250	23.450	22.780	22.970	22.803	4,372,717
2024-04-26	22.480	22.930	22.020	22.710	22.544	4,891,010
2024-04-25	21.720	22.360	21.710	21.770	21.611	4,112,253

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.