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
2024-01-19	23.620	23.900	23.140	23.230	23.061	1,296,200
2024-01-18	24.050	24.050	22.920	23.530	23.358	2,205,600
2024-01-17	24.700	24.700	23.730	23.730	23.557	1,304,769
2024-01-16	24.790	24.950	24.110	24.510	24.331	1,380,900
2024-01-15	24.940	24.940	24.940	24.940	24.758	0
2024-01-12	25.400	25.520	24.860	24.940	24.758	1,211,946
2024-01-11	24.780	25.560	24.600	25.420	25.235	1,558,416
2024-01-10	25.240	25.240	24.500	24.720	24.540	1,363,200
2024-01-09	25.260	25.750	25.080	25.250	25.066	1,436,440
2024-01-08	25.560	25.720	25.010	25.010	24.828	1,303,400
2024-01-05	26.470	26.510	25.460	25.680	25.493	1,140,200
2024-01-04	26.780	26.780	26.200	26.400	26.207	1,249,790
2024-01-03	26.860	27.040	26.210	26.420	26.227	1,383,139
2024-01-02	27.200	27.200	26.830	27.000	26.803	1,514,906
2023-12-29	26.150	27.070	26.020	27.020	26.823	2,082,069
2023-12-28	25.900	26.360	25.440	26.050	25.860	1,644,906
2023-12-27	25.430	25.940	25.370	25.860	25.671	1,183,921
2023-12-26	26.260	26.260	25.200	25.360	25.175	1,314,459
2023-12-25	25.950	26.360	25.740	26.020	25.830	1,587,626
2023-12-22	26.630	26.760	25.950	26.080	25.890	1,573,100
2023-12-21	26.300	26.830	25.760	26.680	26.485	1,780,150
2023-12-20	26.900	26.980	26.310	26.380	26.188	1,651,716
2023-12-19	26.830	26.850	26.090	26.680	26.485	1,527,188
2023-12-18	26.710	26.830	26.250	26.300	26.108	1,323,196
2023-12-15	26.940	27.290	26.630	26.690	26.495	1,325,815
2023-12-14	27.410	27.680	26.920	26.940	26.744	1,349,296
2023-12-13	27.590	27.660	26.980	27.250	27.051	1,526,226
2023-12-12	27.340	27.750	27.200	27.430	27.230	1,878,400
2023-12-11	27.350	27.530	26.850	27.340	27.141	2,501,495
2023-12-08	27.000	27.740	26.880	27.490	27.290	3,084,910
2023-12-07	27.050	27.370	26.750	27.080	26.883	1,765,200
2023-12-06	26.870	27.460	26.720	26.930	26.734	2,017,300
2023-12-05	27.580	27.900	26.830	26.870	26.674	2,185,299
2023-12-04	28.000	28.190	27.690	27.690	27.488	1,909,150
2023-12-01	27.790	28.170	27.400	28.000	27.796	1,714,125
2023-11-30	28.350	28.350	27.290	27.830	27.627	2,399,400
2023-11-29	28.320	29.490	28.180	28.380	28.173	2,714,897
2023-11-28	28.100	28.850	27.810	28.330	28.123	2,782,579
2023-11-27	27.300	28.250	27.170	28.010	27.806	3,289,060
2023-11-24	28.500	28.500	27.230	27.280	27.081	2,634,000
2023-11-23	28.080	28.750	28.000	28.400	28.193	2,197,015
2023-11-22	28.350	28.790	27.880	28.070	27.865	2,725,008
2023-11-21	29.450	29.470	28.450	28.560	28.352	4,224,417
2023-11-20	29.000	29.780	28.760	29.580	29.364	5,123,103
2023-11-17	28.260	29.110	28.190	29.070	28.858	3,782,078
2023-11-16	28.610	28.950	28.230	28.360	28.153	2,368,224
2023-11-15	29.000	29.100	28.400	28.610	28.401	3,076,600
2023-11-14	28.210	28.790	28.200	28.720	28.511	3,389,563
2023-11-13	28.300	28.630	28.010	28.300	28.094	4,793,799
2023-11-10	28.690	28.700	27.270	28.110	27.905	7,972,178
2023-11-09	28.670	29.570	28.030	29.410	29.196	5,755,375
2023-11-08	28.900	29.340	28.380	28.670	28.461	4,066,601
2023-11-07	28.050	28.860	27.960	28.840	28.630	4,083,900
2023-11-06	27.660	28.230	27.500	28.040	27.836	3,388,425
2023-11-03	26.130	27.500	26.120	27.480	27.280	4,182,300
2023-11-02	26.590	27.130	26.070	26.140	25.949	2,132,683
2023-11-01	26.560	27.130	26.450	26.660	26.466	2,354,292
2023-10-31	27.100	27.450	26.510	26.680	26.485	2,746,488
2023-10-30	25.920	27.110	25.920	27.100	26.902	4,085,443
2023-10-27	26.380	27.050	25.910	26.360	26.168	4,060,261

← NewerPage 12 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.