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
2026-04-17	28.700	30.700	28.530	29.980	29.941	9,047,714
2026-04-16	28.040	28.800	27.810	28.770	28.732	4,068,100
2026-04-15	27.880	29.100	27.880	28.090	28.053	4,978,336
2026-04-14	27.460	28.080	27.400	27.870	27.834	3,525,865
2026-04-13	27.090	27.610	26.960	27.400	27.364	3,145,200
2026-04-10	27.610	27.740	27.180	27.210	27.174	2,837,500
2026-04-09	27.200	27.800	27.070	27.250	27.214	3,856,729
2026-04-08	26.760	27.470	26.500	27.470	27.434	4,240,518
2026-04-07	24.970	26.480	24.800	26.200	26.166	4,927,100
2026-04-03	25.150	25.600	24.600	24.730	24.698	2,830,222
2026-04-02	26.040	26.240	24.930	25.190	25.157	4,203,624
2026-04-01	26.330	26.900	25.780	26.140	26.106	4,734,193
2026-03-31	26.250	26.650	25.340	25.400	25.367	3,096,303
2026-03-30	25.830	26.370	25.560	26.340	26.306	2,667,023
2026-03-27	25.810	26.610	25.570	26.370	26.336	3,650,922
2026-03-26	26.850	27.270	25.980	26.170	26.136	3,798,700
2026-03-25	26.710	27.460	26.710	26.990	26.955	4,941,522
2026-03-24	26.520	26.690	25.270	26.500	26.465	5,967,708
2026-03-23	27.480	27.570	25.000	25.230	25.197	7,985,204
2026-03-20	29.770	30.250	28.060	28.120	28.083	6,475,776
2026-03-19	30.110	30.380	29.400	29.580	29.541	5,284,101
2026-03-18	29.520	30.610	29.520	30.570	30.530	7,612,355
2026-03-17	30.600	30.690	29.240	29.290	29.252	5,776,503
2026-03-16	29.000	30.740	28.850	30.600	30.560	9,709,475
2026-03-13	29.460	29.880	29.080	29.080	29.042	4,539,491
2026-03-12	30.350	31.200	29.560	29.720	29.681	6,558,384
2026-03-11	31.050	31.980	30.350	30.350	30.310	9,839,186
2026-03-10	28.690	30.440	28.690	30.250	30.210	8,394,508
2026-03-09	28.350	28.440	27.350	28.330	28.293	3,925,955
2026-03-06	27.890	28.780	27.810	28.650	28.613	2,616,509
2026-03-05	28.010	28.550	27.890	28.050	28.013	3,709,600
2026-03-04	27.230	28.000	27.100	27.540	27.504	3,590,925
2026-03-03	29.000	29.270	27.480	27.500	27.464	5,071,578
2026-03-02	29.750	30.060	28.700	28.770	28.732	6,013,014
2026-02-27	29.980	30.090	29.660	30.080	30.041	4,459,097
2026-02-26	29.600	30.600	29.460	30.420	30.380	7,136,289
2026-02-25	29.290	29.460	29.050	29.460	29.422	3,023,400
2026-02-24	29.480	29.580	29.100	29.150	29.112	2,837,024
2026-02-13	28.940	29.320	28.850	28.900	28.862	2,559,322
2026-02-12	28.830	29.160	28.710	29.020	28.982	2,968,097
2026-02-11	28.560	29.190	28.500	28.830	28.792	3,534,889
2026-02-10	28.790	29.000	28.560	28.560	28.523	2,127,875
2026-02-09	28.440	28.840	28.440	28.680	28.643	2,405,835
2026-02-06	27.610	28.520	27.610	28.120	28.083	2,668,964
2026-02-05	27.990	28.380	27.820	27.850	27.814	2,015,638
2026-02-04	28.670	28.750	27.820	28.100	28.063	2,894,300
2026-02-03	28.060	28.680	28.010	28.680	28.643	2,860,506
2026-02-02	28.090	28.740	27.760	27.760	27.724	3,620,400
2026-01-30	27.800	28.180	27.420	28.170	28.133	2,995,906
2026-01-29	28.160	29.180	27.710	27.870	27.834	3,839,838
2026-01-28	28.810	29.350	28.210	28.210	28.173	3,346,400
2026-01-27	28.840	29.030	27.580	29.030	28.992	4,070,909
2026-01-26	29.630	29.630	28.620	28.850	28.812	4,170,300
2026-01-23	29.840	29.840	29.330	29.630	29.591	3,502,649
2026-01-22	29.470	30.150	29.400	29.850	29.811	4,652,662
2026-01-21	28.930	29.500	28.760	29.260	29.222	3,367,362
2026-01-20	29.700	29.860	28.670	29.000	28.962	4,304,022
2026-01-19	28.930	30.280	28.860	29.870	29.831	6,284,700
2026-01-16	29.130	29.250	28.650	28.980	28.942	3,965,022
2026-01-15	28.700	28.940	28.310	28.820	28.782	3,665,422

← NewerPage 3 of 5 · 241 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.