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
2023-07-26	30.500	30.550	29.480	29.530	29.315	3,880,436
2023-07-25	31.050	31.480	30.340	30.740	30.516	4,891,800
2023-07-24	29.870	31.540	29.630	30.870	30.645	4,591,620
2023-07-21	30.870	31.580	29.800	29.900	29.682	4,511,959
2023-07-20	31.660	32.230	30.580	30.750	30.526	6,460,172
2023-07-19	33.360	33.760	31.760	32.000	31.767	7,312,397
2023-07-18	33.500	34.800	32.850	32.930	32.690	11,159,141
2023-07-17	33.110	34.000	31.990	33.480	33.236	9,872,820
2023-07-14	33.010	33.830	32.110	33.450	33.206	11,786,366
2023-07-13	31.190	33.510	30.990	32.830	32.591	10,465,792
2023-07-12	31.960	32.160	30.690	30.720	30.496	5,668,366
2023-07-11	32.180	32.280	31.380	32.150	31.916	3,904,001
2023-07-10	32.590	32.700	31.550	31.830	31.598	4,964,656
2023-07-07	33.110	33.300	31.570	32.150	31.868	7,431,592
2023-07-06	32.130	33.960	32.100	33.430	33.137	7,983,935
2023-07-05	32.810	33.780	32.270	32.400	32.116	5,759,593
2023-07-04	32.150	33.760	32.150	33.320	33.028	6,462,706
2023-07-03	33.390	33.860	32.460	32.800	32.512	7,214,642
2023-06-30	32.210	34.650	31.860	33.120	32.829	9,296,597
2023-06-29	30.990	32.180	30.860	32.100	31.818	6,748,842
2023-06-28	32.180	32.300	29.400	31.060	30.787	7,655,324
2023-06-27	31.060	32.300	31.000	32.170	31.888	7,813,805
2023-06-26	33.020	33.020	30.010	30.590	30.322	11,533,839
2023-06-21	37.180	38.080	35.000	35.000	34.693	11,882,467
2023-06-20	36.000	38.000	35.160	37.940	37.607	16,202,209
2023-06-19	36.100	38.560	35.230	36.620	36.299	18,908,029
2023-06-16	34.100	36.070	32.800	36.010	35.694	15,641,877
2023-06-15	33.880	34.930	33.340	33.680	33.384	10,690,796
2023-06-14	34.480	34.520	33.000	33.640	33.345	12,172,763
2023-06-13	35.400	35.500	33.030	34.680	34.376	12,745,472
2023-06-12	34.690	37.500	34.200	35.380	35.070	17,198,461
2023-06-09	34.000	35.900	33.000	34.990	34.683	18,123,344
2023-06-08	33.260	39.500	33.030	35.920	35.605	26,511,998
2023-06-07	32.160	33.750	31.530	33.210	32.919	13,213,370
2023-06-06	35.000	35.000	31.830	31.900	31.620	14,960,372
2023-06-05	33.530	35.500	33.280	34.990	34.683	14,715,241
2023-06-02	34.500	35.100	33.560	34.170	33.870	16,609,670
2023-06-01	36.000	36.800	34.160	34.170	33.870	24,426,530
2023-05-31	45.400	45.400	38.660	39.000	38.658	31,165,483
2023-05-30	41.180	45.590	38.900	45.590	45.190	34,772,697
2023-05-29	36.700	37.990	35.860	37.990	37.657	15,604,913
2023-05-26	31.660	31.660	31.660	31.660	31.382	1,920,228
2023-05-25	26.380	26.380	26.380	26.380	26.149	9,820,099
2023-05-24	21.420	22.190	21.310	21.980	21.787	2,552,207
2023-05-23	21.600	21.870	21.310	21.470	21.282	1,756,312
2023-05-22	21.790	22.000	21.660	21.770	21.579	2,500,041
2023-05-19	21.650	22.090	21.570	21.800	21.609	2,985,329
2023-05-18	21.160	21.860	20.960	21.650	21.460	3,507,282
2023-05-17	20.730	21.200	20.730	20.970	20.786	1,715,512
2023-05-16	21.110	21.210	20.600	20.730	20.548	2,098,446
2023-05-15	20.380	21.020	20.380	20.980	20.796	2,097,058
2023-05-12	20.700	21.120	20.440	20.440	20.261	2,789,258
2023-05-11	20.210	20.980	20.210	20.880	20.697	2,402,109
2023-05-10	20.210	20.570	19.950	20.220	20.043	1,752,100
2023-05-09	20.720	21.060	20.310	20.310	20.132	2,336,600
2023-05-08	20.590	21.350	20.590	20.980	20.796	2,613,293
2023-05-05	20.660	21.230	20.570	20.730	20.548	2,865,979
2023-05-04	20.750	21.100	20.270	20.800	20.618	2,992,217
2023-04-28	19.870	21.170	19.800	20.940	20.756	3,679,140
2023-04-27	19.660	20.800	19.660	20.100	19.924	4,579,682

← NewerPage 14 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.