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
2023-10-26	25.760	26.700	25.660	26.590	26.396	3,879,500
2023-10-25	25.650	26.280	25.380	26.060	25.870	3,396,178
2023-10-24	24.680	25.480	24.220	25.380	25.195	4,229,342
2023-10-23	25.150	25.870	24.050	24.260	24.083	4,190,404
2023-10-20	26.650	27.240	25.450	25.510	25.324	4,103,452
2023-10-19	25.860	27.400	25.860	26.650	26.456	4,768,886
2023-10-18	28.320	28.320	25.580	26.440	26.247	6,402,342
2023-10-17	28.450	28.670	27.620	28.500	28.292	4,377,419
2023-10-16	29.630	29.850	28.530	28.750	28.540	5,590,164
2023-10-13	29.480	29.710	29.030	29.400	29.186	6,789,270
2023-10-12	29.520	29.990	29.130	29.280	29.066	6,211,491
2023-10-11	30.400	30.900	29.610	29.870	29.652	10,085,528
2023-10-10	30.200	32.110	30.170	30.320	30.099	14,521,635
2023-10-09	28.750	31.640	28.310	30.160	29.940	16,613,942
2023-09-28	27.500	28.260	27.280	27.940	27.736	9,702,081
2023-09-27	28.460	28.880	27.270	27.550	27.349	13,113,349
2023-09-26	27.570	29.280	27.380	29.200	28.987	12,404,604
2023-09-25	27.130	27.580	26.700	27.330	27.131	3,804,600
2023-09-22	25.590	27.380	25.500	27.380	27.180	4,047,157
2023-09-21	26.260	26.260	25.570	25.760	25.572	2,024,715
2023-09-20	26.150	26.380	25.680	25.900	25.711	2,191,800
2023-09-19	26.650	26.650	25.640	25.900	25.711	2,910,153
2023-09-18	26.960	27.400	26.360	26.400	26.207	3,022,015
2023-09-15	27.420	27.510	26.710	26.780	26.585	3,342,593
2023-09-14	27.380	28.310	27.060	27.230	27.031	4,137,888
2023-09-13	28.070	28.500	26.960	27.470	27.270	5,695,665
2023-09-12	28.150	29.100	27.700	28.550	28.342	6,025,999
2023-09-11	27.910	28.270	27.550	28.040	27.836	2,709,600
2023-09-08	27.730	28.190	27.720	27.920	27.716	2,917,532
2023-09-07	28.310	28.530	27.760	27.790	27.587	3,561,008
2023-09-06	27.920	28.760	27.700	28.680	28.471	5,252,697
2023-09-05	28.080	28.610	27.840	27.920	27.716	4,374,872
2023-09-04	27.680	28.340	27.580	28.310	28.104	4,932,085
2023-09-01	28.320	28.910	27.520	27.960	27.756	6,557,812
2023-08-31	27.240	28.550	27.000	27.920	27.716	8,329,377
2023-08-30	26.780	27.970	26.780	27.460	27.260	6,156,935
2023-08-29	24.890	26.820	24.880	26.800	26.605	6,537,102
2023-08-28	26.310	26.530	24.820	24.850	24.669	4,525,395
2023-08-25	25.460	26.260	24.290	25.100	24.917	7,433,155
2023-08-24	28.100	28.780	26.640	26.710	26.515	8,262,400
2023-08-23	26.780	27.140	26.450	26.780	26.585	3,481,695
2023-08-22	27.880	28.120	26.150	27.160	26.962	5,142,122
2023-08-21	26.400	27.610	26.370	26.800	26.605	3,926,200
2023-08-18	26.840	27.280	26.550	26.560	26.366	2,994,101
2023-08-17	26.300	27.110	26.050	27.020	26.823	4,446,205
2023-08-16	26.530	26.830	26.030	26.190	25.999	3,678,777
2023-08-15	27.750	27.880	26.440	26.830	26.634	5,188,418
2023-08-14	26.480	27.230	26.340	27.230	27.031	2,902,400
2023-08-11	26.830	27.170	26.580	26.600	26.406	2,235,786
2023-08-10	27.160	27.430	26.680	26.800	26.605	2,335,800
2023-08-09	27.310	27.650	26.880	26.990	26.793	2,895,315
2023-08-08	27.840	28.100	27.300	27.500	27.299	3,499,243
2023-08-07	27.410	28.140	27.280	27.840	27.637	4,436,171
2023-08-04	27.100	27.770	26.980	27.400	27.200	3,617,450
2023-08-03	26.850	27.650	26.850	27.080	26.883	2,984,730
2023-08-02	26.500	27.530	26.500	27.440	27.240	5,007,751
2023-08-01	29.530	30.380	26.520	27.460	27.260	8,610,897
2023-07-31	28.200	28.630	27.800	28.250	28.044	2,605,795
2023-07-28	28.700	29.350	28.080	28.120	27.915	3,646,222
2023-07-27	29.230	29.950	28.850	28.950	28.739	3,053,600

← NewerPage 13 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.