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
2024-04-24	20.500	23.270	20.500	22.260	22.098	5,454,480
2024-04-23	19.960	20.530	19.870	20.340	20.192	2,785,296
2024-04-22	19.640	19.870	18.930	19.690	19.546	2,885,994
2024-04-19	20.120	20.480	19.910	20.230	20.082	2,367,802
2024-04-18	20.450	20.990	19.800	20.300	20.152	4,170,525
2024-04-17	18.600	20.660	18.560	20.500	20.351	4,493,206
2024-04-16	20.030	20.340	17.790	17.960	17.829	4,320,036
2024-04-15	21.990	22.150	19.850	20.340	20.192	4,223,904
2024-04-12	22.100	22.490	21.730	22.100	21.939	2,736,149
2024-04-11	21.600	22.420	21.590	21.860	21.701	2,190,453
2024-04-10	22.820	22.840	21.550	21.730	21.572	2,946,808
2024-04-09	22.670	23.080	22.200	22.780	22.614	2,189,106
2024-04-08	23.750	23.770	22.570	22.680	22.515	3,342,445
2024-04-03	23.990	24.400	22.750	24.050	23.875	4,587,099
2024-04-02	24.710	24.920	23.970	24.180	24.004	4,240,610
2024-04-01	24.350	24.960	24.310	24.700	24.520	5,727,616
2024-03-29	23.660	24.840	23.660	24.830	24.649	4,568,547
2024-03-28	22.300	24.820	22.300	23.890	23.716	5,711,283
2024-03-27	23.830	23.900	22.240	22.300	22.137	4,567,926
2024-03-26	24.100	24.630	23.420	23.990	23.815	4,789,127
2024-03-25	24.790	24.990	23.710	23.810	23.636	6,185,883
2024-03-22	25.500	26.460	25.170	25.190	25.006	7,117,415
2024-03-21	26.880	27.240	25.290	25.400	25.215	10,449,730
2024-03-20	26.600	27.900	26.500	27.250	27.051	14,284,093
2024-03-19	26.060	31.780	25.840	28.780	28.570	17,517,243
2024-03-18	24.660	27.230	24.330	26.720	26.525	13,286,903
2024-03-15	25.950	26.500	24.200	25.660	25.473	14,495,558
2024-03-14	22.800	24.800	22.420	24.800	24.619	12,948,908
2024-03-13	22.590	24.150	22.190	23.070	22.902	9,694,208
2024-03-12	22.600	22.780	21.730	22.180	22.018	5,175,455
2024-03-11	21.820	22.400	21.660	22.350	22.187	7,006,450
2024-03-08	21.720	22.800	21.720	22.800	22.634	8,014,347
2024-03-07	22.300	23.850	21.600	21.680	21.522	8,894,887
2024-03-06	20.960	22.170	20.820	21.880	21.720	6,183,748
2024-03-05	21.710	21.770	20.900	21.100	20.946	5,204,740
2024-03-04	21.690	22.350	21.000	21.850	21.691	6,739,423
2024-03-01	21.290	22.220	21.290	21.700	21.542	6,930,637
2024-02-29	18.900	21.230	18.900	21.080	20.926	8,494,200
2024-02-28	21.900	22.430	19.360	19.380	19.239	11,083,730
2024-02-27	21.060	22.590	20.820	22.300	22.137	13,420,740
2024-02-26	26.450	26.450	22.100	22.690	22.525	18,908,086
2024-02-23	21.000	22.040	21.000	22.040	21.879	2,484,504
2024-02-22	18.100	18.430	17.350	18.370	18.236	7,228,426
2024-02-21	16.480	17.710	16.310	17.080	16.955	7,425,054
2024-02-20	16.160	16.960	15.690	16.790	16.668	5,703,594
2024-02-19	15.500	17.000	15.490	16.200	16.082	7,708,701
2024-02-08	12.980	14.930	12.910	14.730	14.623	5,640,424
2024-02-07	14.340	14.360	13.000	13.160	13.064	7,248,271
2024-02-06	13.600	14.730	12.340	14.240	14.136	6,830,030
2024-02-05	17.150	17.160	13.970	14.250	14.146	5,711,619
2024-02-02	18.770	19.070	16.470	17.160	17.035	3,233,200
2024-02-01	18.750	18.890	17.840	18.410	18.276	2,891,126
2024-01-31	20.600	20.600	18.720	18.750	18.613	2,439,900
2024-01-30	21.100	21.220	20.210	20.280	20.132	1,820,463
2024-01-29	22.260	22.390	21.100	21.160	21.006	1,878,890
2024-01-26	22.640	22.960	22.160	22.270	22.108	1,723,569
2024-01-25	21.570	22.820	21.370	22.800	22.634	2,275,900
2024-01-24	21.690	22.130	20.580	21.620	21.462	2,308,206
2024-01-23	21.800	21.980	21.350	21.600	21.443	2,141,705
2024-01-22	23.310	23.750	21.500	21.780	21.621	2,061,108

← NewerPage 11 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.