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
2023-01-31	19.190	19.250	18.940	18.990	18.823	2,027,443
2023-01-30	19.110	19.330	18.930	19.160	18.992	3,267,152
2023-01-20	18.800	18.890	18.520	18.860	18.695	2,432,411
2023-01-19	18.000	18.750	17.900	18.730	18.566	3,488,266
2023-01-18	17.990	18.090	17.830	17.970	17.812	1,236,048
2023-01-17	17.990	18.200	17.820	17.970	17.812	1,417,454
2023-01-16	17.520	18.060	17.510	17.810	17.654	1,649,680
2023-01-13	18.010	18.060	17.600	17.610	17.456	1,826,706
2023-01-12	17.940	18.100	17.700	18.000	17.842	2,027,700
2023-01-11	18.490	18.670	17.940	17.940	17.783	3,027,958
2023-01-10	18.890	19.100	18.500	18.530	18.367	2,981,215
2023-01-09	18.880	19.200	18.670	18.890	18.724	2,921,586
2023-01-06	19.330	19.620	18.760	18.760	18.595	4,992,658
2023-01-05	19.320	19.380	18.830	19.370	19.200	4,158,804
2023-01-04	19.300	19.760	19.050	19.200	19.032	5,385,572
2023-01-03	18.910	19.490	18.580	19.470	19.299	5,950,310
2022-12-30	18.440	19.130	17.770	19.130	18.962	6,246,110
2022-12-29	18.370	18.810	18.200	18.330	18.169	4,145,054
2022-12-28	18.990	19.340	18.520	18.820	18.655	5,043,649
2022-12-27	19.080	20.000	18.870	19.030	18.863	7,972,116
2022-12-26	17.440	20.590	17.420	19.300	19.131	11,167,505
2022-12-23	17.300	17.950	16.310	17.520	17.366	5,017,160
2022-12-22	18.500	18.580	17.090	17.320	17.168	5,915,192
2022-12-21	18.510	18.780	18.030	18.380	18.219	5,045,832
2022-12-20	19.300	20.500	18.580	18.900	18.734	8,417,864
2022-12-19	18.160	19.690	17.800	19.240	19.071	8,578,288
2022-12-16	18.940	18.940	18.210	18.330	18.169	3,827,664
2022-12-15	17.910	19.040	17.900	18.970	18.804	6,386,005
2022-12-14	17.710	18.840	17.700	18.170	18.011	5,699,015
2022-12-13	17.800	17.880	17.390	17.460	17.307	1,360,820
2022-12-12	17.430	17.980	17.330	17.860	17.703	1,993,095
2022-12-09	17.860	17.880	17.380	17.450	17.297	2,090,018
2022-12-08	17.630	17.950	17.310	17.850	17.693	1,906,235
2022-12-07	17.750	17.890	17.500	17.630	17.475	1,591,445
2022-12-06	17.920	18.160	17.810	17.820	17.664	1,540,970
2022-12-05	18.320	18.320	17.920	18.010	17.852	2,143,330
2022-12-02	18.100	18.540	17.990	18.340	18.179	3,187,835
2022-12-01	17.800	18.000	17.490	17.990	17.832	1,900,715
2022-11-30	17.760	17.890	17.370	17.450	17.297	1,125,975
2022-11-29	17.080	17.810	17.080	17.760	17.604	1,730,895
2022-11-28	17.310	17.570	17.160	17.180	17.029	1,292,365
2022-11-25	17.970	18.280	17.460	17.480	17.327	2,063,465
2022-11-24	17.980	18.530	17.870	18.040	17.882	2,124,129
2022-11-23	18.540	18.580	17.580	17.850	17.693	3,686,881
2022-11-22	18.450	18.990	18.360	18.710	18.546	3,891,920
2022-11-21	18.680	18.690	18.320	18.470	18.308	2,154,161
2022-11-18	19.060	19.190	18.480	18.570	18.407	3,778,772
2022-11-17	19.000	19.320	18.610	19.190	19.022	4,599,963
2022-11-16	18.590	19.030	18.500	19.030	18.863	6,072,998
2022-11-15	17.920	18.580	17.800	18.570	18.407	4,352,113
2022-11-14	17.850	17.950	17.290	17.930	17.773	2,361,245
2022-11-11	18.620	18.620	17.880	17.880	17.723	3,647,384
2022-11-10	18.400	18.660	18.100	18.140	17.981	3,989,774
2022-11-09	18.700	18.880	18.410	18.630	18.467	4,466,308
2022-11-08	18.160	19.000	17.700	18.900	18.734	7,254,156
2022-11-07	18.050	18.340	17.910	18.150	17.991	3,142,092
2022-11-04	18.050	18.220	17.800	18.070	17.911	3,973,886
2022-11-03	18.400	18.460	17.820	18.110	17.951	4,255,251
2022-11-02	17.810	18.280	17.730	18.200	18.040	5,175,864
2022-11-01	17.620	17.900	17.400	17.900	17.743	4,048,374

← NewerPage 16 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.