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
2026-01-14	28.360	29.200	28.310	28.790	28.752	5,345,903
2026-01-13	29.380	29.380	28.340	28.430	28.393	5,332,029
2026-01-12	28.730	29.310	28.560	29.210	29.172	6,167,600
2026-01-09	28.270	28.750	28.050	28.730	28.692	4,980,481
2026-01-08	28.010	28.250	27.740	28.200	28.163	4,235,450
2026-01-07	27.650	28.070	27.420	28.000	27.963	4,239,300
2026-01-06	27.540	27.770	27.280	27.640	27.604	3,359,600
2026-01-05	27.190	27.650	27.090	27.550	27.514	2,658,200
2025-12-31	26.800	27.300	26.620	27.200	27.164	2,446,515
2025-12-30	27.060	27.230	26.790	26.810	26.775	2,570,157
2025-12-29	27.180	27.330	26.960	27.230	27.194	2,337,300
2025-12-26	27.700	27.860	27.200	27.220	27.184	3,022,335
2025-12-25	27.610	27.910	27.400	27.740	27.704	2,585,700
2025-12-24	27.030	27.710	26.930	27.620	27.584	2,859,800
2025-12-23	27.080	27.160	26.650	27.030	26.995	2,484,648
2025-12-22	26.890	27.440	26.830	27.120	27.085	2,549,400
2025-12-19	26.830	27.080	26.610	26.820	26.785	2,174,281
2025-12-18	26.860	27.360	26.700	26.710	26.675	2,450,908
2025-12-17	26.830	27.130	26.100	27.040	27.005	3,013,252
2025-12-16	27.330	27.550	26.590	26.900	26.865	3,032,100
2025-12-15	27.510	27.950	27.250	27.370	27.334	2,944,800
2025-12-12	28.530	28.750	27.660	27.790	27.754	4,158,136
2025-12-11	29.220	29.470	28.510	28.520	28.483	3,526,000
2025-12-10	29.500	29.750	28.970	29.170	29.132	3,794,486
2025-12-09	29.410	30.080	29.210	29.620	29.581	4,064,378
2025-12-08	28.590	29.880	28.500	29.520	29.481	5,247,328
2025-12-05	28.150	28.630	27.710	28.510	28.473	3,760,240
2025-12-04	28.740	28.740	27.660	28.200	28.163	4,860,197
2025-12-03	30.150	30.290	28.350	28.740	28.702	7,983,697
2025-12-02	30.290	30.860	29.910	30.000	29.961	5,639,919
2025-12-01	31.200	31.250	30.200	30.490	30.450	6,826,198
2025-11-28	31.000	31.850	30.790	31.200	31.159	7,095,907
2025-11-27	31.500	31.880	30.720	31.380	31.339	11,554,584
2025-11-26	30.000	32.480	29.650	32.310	32.268	18,536,341
2025-11-25	29.100	30.710	29.100	30.260	30.220	9,270,299
2025-11-24	29.120	29.700	28.480	29.250	29.212	6,727,712
2025-11-21	30.300	30.300	28.890	29.100	29.062	9,178,204
2025-11-20	30.200	31.620	29.520	30.720	30.680	11,666,646
2025-11-19	30.630	30.790	29.550	29.700	29.661	7,246,968
2025-11-18	29.800	31.250	29.380	30.410	30.370	12,889,721
2025-11-17	27.540	31.800	27.510	30.090	30.051	11,320,945
2025-11-14	27.150	28.160	26.980	27.490	27.454	3,348,228
2025-11-13	27.480	27.740	27.290	27.400	27.364	2,429,800
2025-11-12	27.410	27.870	27.080	27.540	27.504	2,385,119
2025-11-11	28.300	28.340	27.450	27.520	27.484	2,801,400
2025-11-10	28.500	28.690	28.140	28.150	28.113	2,428,300
2025-11-07	28.690	28.800	28.300	28.500	28.463	2,856,602
2025-11-06	29.050	29.470	28.650	28.850	28.812	3,597,618
2025-11-05	28.160	29.450	28.140	29.120	29.082	5,602,948
2025-11-04	28.100	28.850	27.910	28.460	28.423	3,574,600
2025-11-03	27.990	28.180	27.670	28.120	28.083	1,976,218
2025-10-31	28.070	28.180	27.750	27.840	27.804	2,460,900
2025-10-30	28.690	28.840	28.000	28.100	28.063	3,112,578
2025-10-29	29.130	29.490	28.760	28.840	28.802	3,435,300
2025-10-28	29.030	29.480	29.030	29.070	29.032	3,428,740
2025-10-27	29.330	29.520	28.940	29.270	29.232	3,916,039
2025-10-24	28.150	29.390	28.150	29.310	29.272	5,732,357
2025-10-23	27.600	28.210	27.510	28.180	28.143	3,204,660
2025-10-22	27.600	28.110	27.480	27.750	27.714	3,645,219
2025-10-21	26.910	27.820	26.750	27.780	27.744	5,933,000

← NewerPage 4 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.