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
2022-11-01	17.620	17.900	17.400	17.900	17.743	4,048,374
2022-10-31	16.980	17.800	16.880	17.620	17.465	4,181,494
2022-10-28	17.320	17.930	16.800	16.850	16.702	4,030,385
2022-10-27	17.950	18.050	17.520	17.590	17.436	4,759,798
2022-10-26	17.160	17.950	17.160	17.950	17.793	5,164,203
2022-10-25	17.470	17.880	17.140	17.250	17.099	4,554,157
2022-10-24	18.050	18.350	17.590	17.590	17.436	5,845,025
2022-10-21	17.910	18.260	17.140	18.060	17.902	7,622,999
2022-10-20	17.800	18.640	17.690	17.910	17.753	8,547,665
2022-10-19	19.580	19.640	18.090	18.250	18.090	13,574,753
2022-10-18	16.550	19.640	16.550	19.640	19.468	8,907,336
2022-10-17	15.950	16.400	15.840	16.370	16.226	1,786,584
2022-10-14	15.770	16.020	15.740	15.950	15.810	1,305,500
2022-10-13	15.260	15.770	15.230	15.600	15.463	1,376,356
2022-10-12	14.730	15.340	14.610	15.340	15.205	1,235,057
2022-10-11	14.780	14.780	14.440	14.700	14.571	990,215
2022-10-10	15.160	15.180	14.630	14.670	14.541	1,288,614
2022-09-30	15.540	15.540	15.060	15.070	14.938	960,000
2022-09-29	15.570	15.680	15.300	15.380	15.245	1,285,367
2022-09-28	15.980	16.010	15.360	15.360	15.225	1,309,514
2022-09-27	15.550	16.030	15.550	16.000	15.860	1,432,837
2022-09-26	15.860	15.950	15.480	15.520	15.384	1,433,781
2022-09-23	16.390	16.560	15.860	16.040	15.899	1,491,321
2022-09-22	16.320	16.590	16.200	16.460	16.316	1,382,759
2022-09-21	16.390	16.440	15.830	16.400	16.256	1,401,595
2022-09-20	16.030	16.440	16.030	16.260	16.117	1,269,250
2022-09-19	16.300	16.430	15.880	16.010	15.870	1,585,020
2022-09-16	16.860	16.980	16.290	16.290	16.147	1,730,500
2022-09-15	17.410	17.410	16.680	16.990	16.841	1,915,543
2022-09-14	17.150	17.390	16.950	17.350	17.198	1,443,129
2022-09-13	17.250	17.520	17.210	17.350	17.198	2,076,302
2022-09-09	17.550	17.670	17.180	17.240	17.089	2,287,811
2022-09-08	17.970	18.230	17.480	17.510	17.356	2,438,243
2022-09-07	17.990	18.260	17.720	17.880	17.723	2,579,273
2022-09-06	18.090	18.160	17.720	17.930	17.773	2,278,618
2022-09-05	18.420	18.420	17.870	18.080	17.921	1,312,414
2022-09-02	17.950	18.370	17.910	18.200	18.040	1,382,078
2022-09-01	18.100	18.470	17.860	17.950	17.793	1,215,645
2022-08-31	18.900	19.070	18.070	18.230	18.070	1,623,300
2022-08-30	18.930	19.200	18.620	18.860	18.695	1,459,510
2022-08-29	18.490	18.990	18.340	18.870	18.704	1,304,955
2022-08-26	18.980	19.170	18.410	18.450	18.288	1,270,458
2022-08-25	19.200	19.550	18.580	18.850	18.685	1,694,591
2022-08-24	20.300	20.390	19.130	19.270	19.101	2,356,644
2022-08-23	20.180	20.420	19.760	20.270	20.092	2,159,893
2022-08-22	20.460	20.730	20.000	20.130	19.953	2,721,092
2022-08-19	22.000	22.490	20.860	21.040	20.783	4,213,744
2022-08-18	22.290	22.380	21.800	22.140	21.870	3,528,434
2022-08-17	21.510	22.930	21.350	22.590	22.314	5,783,795
2022-08-16	21.590	21.930	21.120	21.530	21.267	3,230,772
2022-08-15	21.880	22.120	21.410	21.640	21.376	3,175,620
2022-08-12	22.650	22.700	21.230	21.240	20.981	5,298,712
2022-08-11	22.330	23.240	22.310	22.590	22.314	4,571,749
2022-08-10	22.700	22.940	22.100	22.700	22.423	3,748,400
2022-08-09	23.020	23.110	22.520	22.870	22.591	4,160,987
2022-08-08	23.490	23.720	22.100	23.620	23.332	4,495,450
2022-08-05	24.550	24.560	23.260	23.490	23.203	6,616,921
2022-08-04	21.800	24.790	21.800	24.760	24.458	8,443,127
2022-08-03	22.590	23.430	21.470	22.260	21.988	3,752,303
2022-08-02	22.660	23.350	21.560	21.990	21.721	4,634,278

← NewerPage 17 of 21 · 1,216 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.