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
2026-07-16	24.570	25.490	24.010	24.450	24.450	4,615,998
2026-07-15	26.000	26.390	24.580	24.850	24.850	4,060,674
2026-07-14	24.900	26.250	24.300	26.170	26.170	6,129,225
2026-07-13	27.430	27.630	24.560	24.890	24.890	6,283,302
2026-07-10	28.330	29.710	27.630	27.630	27.630	4,880,013
2026-07-09	27.500	28.500	26.690	28.280	28.280	4,632,492
2026-07-08	28.590	28.810	27.050	27.470	27.470	4,069,844
2026-07-07	30.150	30.460	28.100	28.520	28.520	5,707,904
2026-07-06	31.320	31.680	29.210	29.900	29.900	5,297,799
2026-07-03	32.090	32.200	30.880	31.300	31.300	5,043,592
2026-07-02	32.520	33.500	31.630	31.740	31.740	6,419,871
2026-07-01	33.550	34.800	32.920	33.260	33.260	6,164,342
2026-06-30	30.870	34.280	30.560	33.750	33.750	8,606,338
2026-06-29	33.920	34.590	30.380	30.950	30.950	9,937,796
2026-06-26	36.420	36.600	33.960	34.050	34.050	8,835,108
2026-06-25	36.900	37.800	36.020	36.700	36.652	9,534,597
2026-06-24	35.180	37.480	35.180	36.390	36.342	11,471,508
2026-06-23	37.610	37.890	35.010	35.180	35.134	11,973,535
2026-06-22	38.000	41.000	36.770	37.610	37.561	18,345,266
2026-06-18	36.000	37.660	35.310	37.110	37.062	13,684,683
2026-06-17	34.500	36.420	34.500	36.060	36.013	12,511,165
2026-06-16	34.790	35.360	34.180	35.200	35.154	7,070,696
2026-06-15	33.150	35.150	33.150	34.700	34.655	7,699,351
2026-06-12	33.370	34.880	32.720	32.810	32.767	6,341,474
2026-06-11	32.680	33.070	31.480	32.910	32.867	4,556,483
2026-06-10	32.710	34.050	32.250	32.820	32.777	4,972,279
2026-06-09	32.460	33.500	31.980	33.320	33.276	7,156,039
2026-06-08	31.000	33.100	30.130	32.250	32.208	9,028,816
2026-06-05	31.880	33.800	31.290	32.750	32.707	8,144,009
2026-06-04	32.760	33.430	31.780	32.360	32.318	9,078,680
2026-06-03	34.000	34.880	32.870	33.570	33.526	8,477,617
2026-06-02	34.210	35.280	33.180	34.100	34.055	8,952,551
2026-06-01	34.980	36.490	34.040	34.500	34.455	10,743,994
2026-05-29	34.030	36.410	33.900	34.560	34.515	14,006,723
2026-05-28	32.910	34.390	32.710	34.100	34.055	6,328,933
2026-05-27	34.270	34.570	32.780	33.330	33.286	8,581,361
2026-05-26	33.800	34.990	32.980	34.700	34.655	10,128,759
2026-05-25	34.600	35.250	33.800	34.200	34.155	8,821,765
2026-05-22	32.730	34.740	32.730	34.210	34.165	9,145,186
2026-05-21	34.210	34.980	32.310	32.410	32.368	11,402,636
2026-05-20	33.700	35.330	33.700	34.120	34.075	14,234,911
2026-05-19	33.000	33.540	32.400	33.480	33.436	6,001,333
2026-05-18	32.920	33.860	32.100	33.300	33.256	6,856,273
2026-05-15	34.450	34.790	32.710	32.970	32.927	9,102,589
2026-05-14	34.960	35.350	33.600	34.200	34.155	15,808,730
2026-05-13	31.310	36.860	30.990	35.300	35.254	15,818,802
2026-05-12	31.810	31.890	30.790	31.440	31.399	4,255,166
2026-05-11	31.700	31.970	31.400	31.890	31.848	4,828,346
2026-05-08	30.530	31.700	30.300	31.500	31.459	5,360,642
2026-05-07	29.820	30.890	29.820	30.830	30.790	4,894,811
2026-05-06	29.990	30.490	29.660	29.820	29.781	4,192,930
2026-04-30	29.500	29.880	29.250	29.750	29.711	2,858,145
2026-04-29	29.300	29.690	29.210	29.370	29.332	3,609,100
2026-04-28	29.860	30.000	29.250	29.470	29.432	3,329,724
2026-04-27	29.000	30.050	28.880	29.950	29.911	4,864,900
2026-04-24	29.120	29.360	28.450	28.880	28.842	4,091,997
2026-04-23	30.000	30.060	29.020	29.110	29.072	4,747,617
2026-04-22	29.720	30.390	29.610	30.180	30.141	4,057,400
2026-04-21	29.770	30.100	29.560	29.890	29.851	4,396,007
2026-04-20	29.600	30.100	29.000	30.060	30.021	7,186,517

← NewerPage 2 of 21 · 1,214 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.