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
2022-05-06	17.000	17.680	16.890	17.340	17.128	905,005
2022-05-05	17.090	17.590	16.900	17.370	17.158	940,522
2022-04-29	16.240	17.140	16.240	17.050	16.842	1,400,175
2022-04-28	16.900	17.170	15.680	16.100	15.903	1,975,427
2022-04-27	16.950	17.660	16.300	17.530	17.316	1,189,881
2022-04-26	18.000	18.360	17.000	17.050	16.842	738,753
2022-04-25	19.530	19.690	17.920	17.950	17.731	1,193,173
2022-04-22	19.810	20.240	19.640	19.910	19.667	629,116
2022-04-21	20.860	21.100	20.060	20.070	19.825	822,745
2022-04-20	20.890	21.200	20.560	20.860	20.605	637,229
2022-04-19	20.730	21.020	20.630	20.890	20.635	502,470
2022-04-18	20.400	20.960	20.050	20.740	20.487	564,045
2022-04-15	20.690	20.690	19.950	20.450	20.200	654,880
2022-04-14	20.680	21.080	20.630	20.720	20.467	532,500
2022-04-13	21.000	21.010	20.220	20.660	20.408	623,685
2022-04-12	20.610	21.050	20.430	21.020	20.763	527,345
2022-04-11	21.690	21.700	20.490	20.660	20.408	1,178,863
2022-04-08	22.990	23.350	21.800	21.910	21.642	1,491,447
2022-04-07	22.570	22.590	22.070	22.380	22.107	846,592
2022-04-06	22.400	23.220	22.380	22.630	22.354	963,905
2022-04-01	23.250	23.400	22.400	22.400	22.126	1,652,605
2022-03-31	22.960	23.800	22.650	23.550	23.262	1,384,920
2022-03-30	22.850	23.330	22.800	22.960	22.680	739,982
2022-03-29	23.680	23.680	22.640	22.780	22.502	823,379
2022-03-28	23.800	23.820	23.090	23.410	23.124	688,810
2022-03-25	24.000	24.240	23.590	23.610	23.322	824,425
2022-03-24	24.150	24.370	23.700	23.880	23.588	1,048,601
2022-03-23	24.050	25.030	23.710	24.360	24.062	1,735,985
2022-03-22	24.110	24.190	23.740	23.900	23.608	954,145
2022-03-21	23.670	24.460	23.670	24.270	23.974	1,253,985
2022-03-18	23.560	23.870	23.070	23.670	23.381	1,295,387
2022-03-17	22.860	23.660	22.760	23.300	23.015	1,499,386
2022-03-16	22.230	22.870	21.620	22.660	22.383	1,158,947
2022-03-15	23.130	23.350	22.000	22.000	21.731	1,337,399
2022-03-14	24.270	24.270	23.250	23.250	22.966	1,038,855
2022-03-11	23.990	24.370	23.390	24.270	23.974	1,089,575
2022-03-10	24.280	24.720	24.060	24.300	24.003	1,274,485
2022-03-09	24.630	24.960	22.940	23.750	23.460	1,755,583
2022-03-08	25.070	25.690	24.410	24.630	24.329	1,550,310
2022-03-07	25.850	26.050	25.400	25.580	25.268	1,135,754
2022-03-04	26.790	26.910	25.840	25.940	25.623	1,631,224
2022-03-03	27.670	27.810	26.400	26.540	26.216	2,121,133
2022-03-02	27.220	27.660	27.010	27.660	27.322	1,235,165
2022-03-01	27.550	27.550	27.100	27.550	27.214	1,264,547
2022-02-28	27.420	27.950	27.050	27.240	26.907	1,578,678
2022-02-25	27.870	28.180	27.580	27.740	27.401	2,089,856
2022-02-24	27.980	28.550	27.180	27.580	27.243	3,616,556
2022-02-23	27.470	28.800	27.470	28.200	27.856	4,047,221
2022-02-22	27.300	27.800	26.700	27.470	27.135	2,762,784
2022-02-21	26.500	27.340	26.500	27.230	26.897	1,682,264
2022-02-18	26.510	26.850	26.280	26.690	26.364	1,496,974
2022-02-17	27.080	27.470	26.600	26.900	26.571	2,079,105
2022-02-16	27.020	27.190	26.550	27.080	26.749	1,904,420
2022-02-15	26.410	27.200	26.300	26.850	26.522	1,996,340
2022-02-14	25.990	26.790	25.660	26.560	26.236	1,903,881
2022-02-11	25.800	27.500	25.250	26.510	26.186	3,370,122
2022-02-10	26.920	27.000	26.100	26.300	25.979	2,095,283
2022-02-09	25.290	28.880	25.290	27.200	26.868	2,660,800
2022-02-08	25.300	25.710	25.110	25.590	25.277	588,900
2022-02-07	25.650	25.850	25.000	25.400	25.090	750,607

← NewerPage 19 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.