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
2022-01-28	24.530	25.380	24.530	24.960	24.655	986,596
2022-01-27	25.930	25.930	24.380	24.450	24.151	1,312,845
2022-01-26	25.340	26.200	25.340	25.560	25.248	1,230,840
2022-01-25	26.450	26.830	25.100	25.150	24.843	1,119,043
2022-01-24	26.460	26.800	26.110	26.660	26.334	591,684
2022-01-21	27.150	27.300	26.100	26.480	26.157	1,143,100
2022-01-20	28.200	28.200	27.000	27.210	26.878	1,648,604
2022-01-19	28.450	28.640	27.900	28.130	27.786	1,425,358
2022-01-18	28.350	29.090	27.750	28.660	28.310	2,385,298
2022-01-17	27.760	28.520	27.680	28.460	28.112	1,337,205
2022-01-14	28.230	28.630	27.800	27.800	27.460	1,391,283
2022-01-13	29.170	29.270	28.220	28.300	27.954	2,204,921
2022-01-12	29.070	29.800	28.630	29.270	28.913	3,167,900
2022-01-11	27.900	28.480	27.710	27.960	27.619	1,058,389
2022-01-10	27.650	28.100	27.140	27.900	27.559	1,053,906
2022-01-07	28.110	28.660	27.580	27.620	27.283	1,449,235
2022-01-06	27.580	28.520	27.540	28.250	27.905	1,515,943
2022-01-05	29.640	29.660	27.390	27.710	27.372	3,119,752
2022-01-04	29.440	29.780	29.400	29.730	29.367	1,632,288
2021-12-31	29.300	30.490	29.020	29.770	29.406	1,844,125
2021-12-30	29.060	29.890	29.060	29.410	29.051	1,352,566
2021-12-29	29.300	29.420	28.650	29.050	28.695	1,167,716
2021-12-28	29.570	29.570	28.880	29.200	28.843	1,255,014
2021-12-27	29.230	29.500	28.230	29.040	28.685	1,636,513
2021-12-24	31.090	31.450	28.780	28.850	28.498	3,560,416
2021-12-23	30.800	31.590	30.550	30.810	30.434	2,891,990
2021-12-22	31.430	31.600	30.680	31.000	30.621	2,840,457
2021-12-21	31.000	31.860	30.350	31.100	30.720	4,673,339
2021-12-20	34.940	35.400	31.900	32.210	31.817	6,038,802
2021-12-17	32.340	34.780	31.420	33.280	32.874	7,938,747
2021-12-16	32.350	32.980	31.730	32.390	31.994	4,228,521
2021-12-15	31.660	33.420	31.310	32.200	31.807	5,838,901
2021-12-14	30.630	31.680	30.500	31.640	31.254	3,530,260
2021-12-13	30.580	31.300	30.180	30.990	30.612	2,423,700
2021-12-10	30.300	30.980	29.950	30.770	30.394	2,773,129
2021-12-09	31.010	31.640	30.590	30.590	30.216	3,589,507
2021-12-08	30.150	30.850	30.150	30.570	30.197	2,654,619
2021-12-07	30.800	30.880	29.860	30.250	29.881	3,042,666
2021-12-06	31.020	31.370	30.420	30.660	30.286	3,349,419
2021-12-03	31.310	32.200	31.060	31.200	30.819	5,436,551
2021-12-02	34.390	34.800	31.900	32.120	31.728	10,481,202
2021-12-01	35.500	40.000	34.500	34.950	34.523	15,149,329
2021-11-30	36.650	36.980	35.030	36.010	35.570	6,699,272
2021-11-29	35.500	38.400	35.200	37.100	36.647	11,127,130
2021-11-26	31.600	38.400	30.910	38.400	37.931	16,353,419
2021-11-25	31.000	32.750	30.400	32.000	31.609	7,181,272
2021-11-24	30.340	31.160	30.260	30.660	30.286	2,548,512
2021-11-23	30.690	31.750	30.130	30.480	30.108	2,630,640
2021-11-22	29.990	31.230	29.800	30.850	30.473	3,255,882
2021-11-19	30.010	30.880	29.700	30.080	29.713	3,347,157
2021-11-18	30.480	30.800	29.700	30.060	29.693	2,861,367
2021-11-17	28.890	30.770	28.890	30.560	30.187	3,532,965
2021-11-16	30.200	30.430	29.140	29.190	28.833	4,023,379
2021-11-15	29.630	30.880	29.550	30.490	30.118	4,700,824
2021-11-12	28.970	29.890	28.660	29.620	29.258	4,288,987
2021-11-11	27.800	29.280	27.730	29.190	28.833	4,867,607
2021-11-10	28.170	29.180	27.820	28.280	27.935	4,240,389
2021-11-09	27.220	28.280	27.190	27.780	27.441	2,839,274
2021-11-08	26.550	27.200	26.260	27.200	26.868	2,558,056
2021-11-05	27.260	28.700	27.190	27.270	26.937	4,634,778

← NewerPage 20 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.