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
2022-08-01	22.190	23.450	21.950	23.330	23.045	5,455,354
2022-07-29	23.000	23.320	22.170	22.170	21.899	4,666,720
2022-07-28	22.350	23.780	21.990	23.210	22.927	6,641,570
2022-07-27	22.110	22.300	21.630	22.300	22.028	3,844,057
2022-07-26	22.610	22.790	21.520	22.350	22.077	4,795,510
2022-07-25	22.160	23.200	22.160	22.550	22.275	6,221,467
2022-07-22	23.220	25.080	22.190	24.020	23.727	11,915,629
2022-07-21	19.880	23.040	19.450	23.040	22.759	6,792,895
2022-07-20	18.820	19.200	18.760	19.200	18.966	785,140
2022-07-19	18.570	18.910	18.560	18.810	18.580	851,010
2022-07-18	18.040	18.670	18.000	18.650	18.422	1,063,730
2022-07-15	18.500	18.510	17.980	18.200	17.978	808,390
2022-07-14	18.000	18.640	18.000	18.390	18.165	810,186
2022-07-13	17.900	18.240	17.830	18.200	17.978	627,377
2022-07-12	18.670	18.690	17.820	17.850	17.632	1,025,100
2022-07-11	19.120	19.120	18.440	18.610	18.383	671,165
2022-07-08	18.790	19.490	18.790	19.020	18.788	1,108,547
2022-07-07	18.850	19.050	18.730	18.800	18.570	555,802
2022-07-06	18.800	19.160	18.650	18.850	18.620	672,395
2022-07-05	19.580	19.580	18.650	18.900	18.669	1,114,439
2022-07-04	19.620	19.620	19.030	19.460	19.222	1,039,510
2022-07-01	19.850	19.850	19.400	19.500	19.262	760,553
2022-06-30	19.900	20.200	19.600	19.710	19.469	1,157,732
2022-06-29	20.460	20.740	19.800	19.900	19.657	1,462,535
2022-06-28	20.230	20.500	19.880	20.490	20.240	1,638,378
2022-06-27	20.260	20.490	20.000	20.070	19.825	1,401,909
2022-06-24	19.870	20.370	19.750	20.300	20.052	2,086,729
2022-06-23	19.070	20.120	19.070	19.870	19.627	2,454,300
2022-06-22	19.600	20.610	19.100	19.300	19.064	2,873,235
2022-06-21	19.350	19.770	19.150	19.550	19.311	1,170,795
2022-06-20	19.350	19.630	18.930	19.480	19.242	1,229,047
2022-06-17	19.180	19.560	18.670	19.210	18.975	1,369,260
2022-06-16	19.000	19.450	18.800	19.290	19.054	1,782,605
2022-06-15	18.610	19.090	18.610	18.830	18.600	1,526,160
2022-06-14	18.960	19.100	18.130	18.610	18.383	1,752,461
2022-06-13	18.380	19.400	18.310	19.250	19.015	1,683,465
2022-06-10	18.680	18.680	18.350	18.570	18.343	686,960
2022-06-09	19.000	19.230	18.270	18.350	18.126	1,137,200
2022-06-08	19.500	19.650	18.900	19.250	19.015	1,010,950
2022-06-07	19.810	19.980	19.280	19.460	19.222	1,160,204
2022-06-06	19.410	20.330	19.400	19.750	19.509	1,564,924
2022-06-02	19.000	19.550	18.910	19.440	19.203	1,590,574
2022-06-01	18.690	19.280	18.690	19.070	18.837	1,462,825
2022-05-31	18.700	18.980	18.120	18.880	18.649	1,968,475
2022-05-30	18.580	18.950	18.300	18.660	18.432	1,822,302
2022-05-27	18.280	19.600	18.010	18.820	18.590	2,384,618
2022-05-26	18.150	18.300	17.500	18.120	17.899	1,093,615
2022-05-25	17.330	18.120	17.330	18.100	17.879	1,318,778
2022-05-24	18.850	18.970	17.310	17.310	17.099	1,867,598
2022-05-23	18.400	19.260	18.350	18.830	18.600	1,526,748
2022-05-20	20.100	20.150	18.440	18.590	18.363	3,043,884
2022-05-19	18.420	19.120	18.300	19.120	18.886	957,577
2022-05-18	18.550	18.980	18.450	18.610	18.383	716,666
2022-05-17	18.660	18.670	18.080	18.490	18.264	731,194
2022-05-16	18.740	19.180	18.390	18.540	18.314	548,885
2022-05-13	18.590	19.100	18.500	18.730	18.501	752,630
2022-05-12	18.090	18.800	18.080	18.750	18.521	991,406
2022-05-11	18.300	19.090	18.160	18.390	18.165	1,438,852
2022-05-10	17.610	18.500	17.500	18.300	18.077	1,138,897
2022-05-09	17.430	17.870	17.230	17.750	17.533	713,702

← NewerPage 18 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.