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
2023-04-26	19.700	20.120	19.150	19.350	19.180	3,204,209
2023-04-25	20.980	21.230	19.450	19.810	19.636	4,217,053
2023-04-24	21.800	21.980	20.550	20.810	20.627	4,088,250
2023-04-21	24.000	24.000	21.920	21.920	21.728	5,137,134
2023-04-20	23.510	24.320	23.510	24.010	23.799	4,930,604
2023-04-19	22.790	23.920	22.660	23.680	23.472	4,390,969
2023-04-18	23.040	23.140	22.000	22.930	22.729	3,744,784
2023-04-17	23.660	23.760	22.800	23.060	22.858	3,237,106
2023-04-14	23.580	23.730	22.910	23.720	23.512	3,735,346
2023-04-13	24.120	24.170	23.160	23.250	23.046	5,446,515
2023-04-12	24.300	24.610	23.920	24.480	24.265	6,511,121
2023-04-11	24.070	24.300	23.540	24.020	23.809	4,501,844
2023-04-10	25.100	25.170	23.760	23.950	23.740	6,650,005
2023-04-07	25.670	26.180	24.610	25.380	25.157	10,999,485
2023-04-06	23.330	26.490	23.330	25.390	25.167	12,985,404
2023-04-04	22.210	24.500	21.900	23.750	23.542	10,473,688
2023-04-03	22.000	22.420	21.910	22.260	22.065	3,612,866
2023-03-31	22.420	22.520	21.450	22.000	21.807	4,907,116
2023-03-30	22.400	22.890	22.100	22.540	22.342	4,241,418
2023-03-29	22.410	22.900	22.340	22.360	22.164	4,239,040
2023-03-28	23.470	23.490	22.450	22.450	22.253	6,153,388
2023-03-27	24.080	24.430	23.300	23.520	23.314	7,552,774
2023-03-24	24.180	24.980	23.950	24.500	24.285	9,289,725
2023-03-23	23.100	25.200	23.080	24.520	24.305	11,206,180
2023-03-22	23.460	23.940	23.100	23.390	23.185	7,640,499
2023-03-21	22.580	24.230	22.300	23.730	23.522	9,967,068
2023-03-20	22.420	22.880	21.900	22.880	22.679	6,405,208
2023-03-17	22.350	22.610	21.760	22.600	22.402	7,960,971
2023-03-16	22.300	22.720	22.060	22.140	21.946	8,190,716
2023-03-15	21.360	23.600	21.220	22.820	22.620	12,723,700
2023-03-14	21.500	21.660	20.920	21.200	21.014	5,835,346
2023-03-13	22.420	22.510	21.460	21.700	21.510	8,980,746
2023-03-10	21.940	24.600	21.940	22.420	22.223	13,301,992
2023-03-09	21.260	21.820	21.010	21.690	21.500	9,118,116
2023-03-08	19.690	21.800	19.580	21.340	21.153	10,480,642
2023-03-07	20.540	20.600	19.530	19.600	19.428	4,753,666
2023-03-06	21.010	21.080	20.470	20.650	20.469	4,252,000
2023-03-03	21.170	21.550	20.600	20.940	20.756	6,240,412
2023-03-02	20.780	21.670	20.680	21.350	21.163	9,629,961
2023-03-01	20.230	20.500	19.930	20.500	20.320	4,972,251
2023-02-28	20.480	20.760	19.940	20.220	20.043	5,648,265
2023-02-27	21.680	21.820	20.230	20.310	20.132	9,472,780
2023-02-24	21.210	22.870	21.200	21.600	21.410	13,392,823
2023-02-23	20.500	20.590	20.030	20.290	20.112	4,130,015
2023-02-22	19.400	20.880	19.250	20.530	20.350	8,052,777
2023-02-21	19.490	19.780	19.210	19.400	19.230	1,941,257
2023-02-20	19.360	19.500	18.960	19.500	19.329	2,197,814
2023-02-17	19.710	20.040	19.320	19.350	19.180	2,581,024
2023-02-16	20.600	20.710	19.500	19.650	19.478	4,559,578
2023-02-15	20.140	20.570	19.900	20.560	20.380	4,580,979
2023-02-14	20.220	20.360	19.790	19.930	19.755	2,939,885
2023-02-13	20.160	20.400	19.990	20.180	20.003	2,684,948
2023-02-10	20.180	20.730	20.140	20.250	20.072	3,694,370
2023-02-09	19.640	20.240	19.600	20.210	20.033	3,252,485
2023-02-08	20.040	20.320	19.680	19.680	19.507	3,109,023
2023-02-07	19.800	20.260	19.690	20.210	20.033	3,842,604
2023-02-06	19.680	19.960	19.600	19.800	19.626	2,210,965
2023-02-03	19.710	19.810	19.310	19.730	19.557	2,644,899
2023-02-02	19.590	20.280	19.480	19.590	19.418	3,994,445
2023-02-01	19.070	19.610	18.990	19.560	19.388	3,268,205

← NewerPage 15 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.