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
2025-10-20	27.410	28.130	26.230	26.750	26.715	5,497,403
2025-10-17	26.240	26.250	25.270	25.290	25.257	2,101,100
2025-10-16	26.540	26.540	26.000	26.120	26.086	1,735,501
2025-10-15	26.160	26.590	25.930	26.560	26.525	2,354,061
2025-10-14	26.720	27.050	25.920	26.030	25.996	2,732,400
2025-10-13	26.160	26.910	25.180	26.660	26.625	2,693,849
2025-10-10	27.310	27.420	26.820	26.930	26.895	2,547,746
2025-10-09	27.700	28.090	27.370	27.450	27.414	3,032,061
2025-09-30	27.760	28.080	27.410	27.450	27.414	2,308,487
2025-09-29	27.210	27.800	26.860	27.650	27.614	2,640,949
2025-09-26	28.260	28.300	27.200	27.210	27.174	3,606,674
2025-09-25	28.900	28.970	28.360	28.410	28.373	2,459,100
2025-09-24	28.480	29.040	28.130	28.960	28.922	2,723,200
2025-09-23	28.960	29.470	28.000	28.780	28.742	3,559,504
2025-09-22	28.880	29.270	28.700	28.960	28.922	2,400,994
2025-09-19	29.560	29.740	28.740	29.050	29.012	3,567,404
2025-09-18	29.310	30.300	29.130	29.570	29.531	6,105,006
2025-09-17	29.670	29.940	29.380	29.390	29.352	3,708,426
2025-09-16	29.270	29.750	29.020	29.670	29.631	3,853,400
2025-09-15	29.460	29.690	29.010	29.320	29.282	3,333,400
2025-09-12	29.310	29.990	29.260	29.620	29.581	5,457,640
2025-09-11	28.500	29.880	28.360	29.830	29.791	7,187,159
2025-09-10	28.120	28.740	28.050	28.550	28.513	3,473,018
2025-09-09	28.580	28.750	27.650	28.100	28.063	3,428,800
2025-09-08	28.830	29.000	28.310	28.760	28.722	3,473,797
2025-09-05	28.030	28.830	27.800	28.820	28.782	3,678,665
2025-09-04	28.800	29.410	27.530	27.960	27.923	4,475,100
2025-09-03	29.580	29.880	28.520	28.620	28.583	4,681,160
2025-09-02	30.610	31.070	29.100	29.420	29.382	6,223,046
2025-09-01	30.880	31.200	30.200	30.890	30.850	5,368,418
2025-08-29	31.090	31.500	30.540	30.680	30.640	6,487,652
2025-08-28	30.480	31.750	30.000	31.650	31.609	9,313,821
2025-08-27	31.510	32.090	30.510	30.520	30.480	9,669,093
2025-08-26	32.990	32.990	31.500	31.800	31.758	12,558,207
2025-08-25	31.750	33.000	31.450	33.000	32.957	17,672,354
2025-08-22	31.020	32.280	30.750	31.700	31.659	16,384,657
2025-08-21	34.360	34.960	31.130	31.350	31.309	25,554,236
2025-08-20	30.000	34.040	29.990	34.040	33.996	17,525,590
2025-08-19	27.770	28.380	27.220	28.370	28.333	5,701,700
2025-08-18	27.410	27.690	27.060	27.610	27.574	4,355,300
2025-08-15	26.640	27.480	26.580	27.310	27.274	4,189,729
2025-08-14	27.570	27.680	26.500	26.550	26.515	4,593,372
2025-08-13	27.380	27.630	27.110	27.590	27.554	3,485,566
2025-08-12	27.590	27.740	27.200	27.380	27.344	2,532,047
2025-08-11	26.910	27.600	26.840	27.600	27.564	3,508,200
2025-08-08	27.140	27.140	26.680	26.960	26.925	2,266,800
2025-08-07	27.390	27.650	26.890	27.230	27.194	3,880,349
2025-08-06	27.150	27.700	27.000	27.500	27.464	3,977,600
2025-08-05	26.720	27.270	26.720	27.130	27.095	4,236,749
2025-08-04	25.970	26.730	25.830	26.720	26.685	3,355,730
2025-08-01	26.200	26.930	26.130	26.330	26.296	3,435,000
2025-07-31	26.970	27.180	26.070	26.180	26.146	3,722,000
2025-07-30	26.730	26.880	26.230	26.670	26.635	3,489,000
2025-07-29	26.860	27.250	26.660	26.970	26.835	4,473,025
2025-07-28	25.680	27.150	25.680	27.010	26.875	8,749,000
2025-07-25	25.500	25.730	25.380	25.680	25.551	2,611,580
2025-07-24	25.510	25.790	25.320	25.480	25.352	2,798,300
2025-07-23	25.800	25.800	25.360	25.520	25.392	3,152,500
2025-07-22	26.330	26.670	25.680	25.820	25.691	4,358,481
2025-07-21	26.330	26.510	26.050	26.420	26.288	3,327,219

← NewerPage 5 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.