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
2025-07-18	26.880	27.080	26.220	26.430	26.298	3,429,800
2025-07-17	26.140	26.930	26.020	26.750	26.616	5,253,000
2025-07-16	26.580	26.680	26.030	26.160	26.029	4,005,400
2025-07-15	26.600	27.140	26.300	26.520	26.387	5,505,100
2025-07-14	25.680	26.710	25.490	26.560	26.427	6,433,500
2025-07-11	26.150	26.370	25.400	25.710	25.581	7,425,333
2025-07-10	27.470	29.790	26.320	26.400	26.268	9,882,200
2025-07-09	27.170	27.730	26.720	26.950	26.815	6,962,280
2025-07-08	26.330	27.900	26.200	27.340	27.203	8,007,869
2025-07-07	26.110	26.800	26.060	26.550	26.417	5,475,615
2025-07-04	25.910	26.580	25.580	26.450	26.318	7,429,487
2025-07-03	25.410	26.150	25.160	26.060	25.929	6,014,500
2025-07-02	25.250	25.650	24.740	25.430	25.303	3,555,500
2025-07-01	25.640	25.930	25.150	25.370	25.243	3,883,400
2025-06-30	25.850	25.940	25.360	25.700	25.571	6,452,865
2025-06-27	24.760	25.870	24.430	25.850	25.721	9,444,200
2025-06-26	24.530	25.150	24.530	24.730	24.606	5,201,600
2025-06-25	24.750	24.890	24.340	24.680	24.556	5,244,613
2025-06-24	24.390	24.860	24.390	24.840	24.716	5,717,145
2025-06-23	23.630	24.600	23.570	24.350	24.228	3,971,900
2025-06-20	24.130	24.680	23.830	24.150	24.029	5,165,405
2025-06-19	24.140	24.800	23.800	24.020	23.900	5,689,305
2025-06-18	23.300	24.340	23.230	24.290	24.168	6,281,400
2025-06-17	23.590	23.790	23.210	23.470	23.352	2,055,700
2025-06-16	22.720	23.790	22.720	23.600	23.482	3,239,800
2025-06-13	23.280	23.610	22.830	22.930	22.815	2,264,700
2025-06-12	23.300	23.700	23.210	23.510	23.392	2,508,318
2025-06-11	23.150	23.710	22.970	23.360	23.243	2,563,078
2025-06-10	23.420	23.420	22.700	23.030	22.915	2,496,078
2025-06-09	23.390	23.550	23.320	23.460	23.342	2,298,018
2025-06-06	23.410	23.490	23.190	23.360	23.243	2,244,118
2025-06-05	23.010	23.460	22.690	23.410	23.293	3,917,200
2025-06-04	23.000	23.290	22.950	23.030	22.915	3,500,200
2025-06-03	22.500	23.130	22.360	22.950	22.835	3,991,186
2025-05-30	23.420	23.500	22.510	22.750	22.636	5,159,490
2025-05-29	23.190	24.330	22.840	23.600	23.482	7,376,291
2025-05-28	22.320	22.760	22.050	22.220	22.109	1,199,000
2025-05-27	22.650	22.690	22.260	22.340	22.228	1,657,400
2025-05-26	22.290	22.940	22.100	22.740	22.626	2,214,600
2025-05-23	22.600	22.720	22.040	22.040	21.930	1,809,600
2025-05-22	22.780	23.000	22.330	22.410	22.298	1,636,800
2025-05-21	23.160	23.160	22.560	22.750	22.636	1,654,700
2025-05-20	22.730	23.210	22.570	23.170	23.054	2,023,500
2025-05-19	22.600	23.000	22.310	22.790	22.676	1,922,900
2025-05-16	22.450	23.610	22.390	22.570	22.457	2,003,220
2025-05-15	22.620	22.710	22.340	22.490	22.377	1,546,838
2025-05-14	22.980	23.190	22.550	22.700	22.586	1,579,315
2025-05-13	23.370	23.450	22.850	22.850	22.736	1,709,400
2025-05-12	23.040	23.180	22.910	23.150	23.034	1,731,196
2025-05-09	23.070	23.140	22.680	22.760	22.646	1,992,096
2025-05-08	22.660	23.300	22.560	23.270	23.153	2,750,100
2025-05-07	22.800	22.960	22.350	22.620	22.507	2,602,600
2025-05-06	22.280	22.590	22.170	22.550	22.437	2,587,178
2025-04-30	21.730	22.100	21.550	21.960	21.850	1,806,100
2025-04-29	21.680	21.990	21.350	21.740	21.631	1,871,780
2025-04-28	21.740	22.120	21.450	21.650	21.542	1,465,700
2025-04-25	21.960	22.140	21.770	21.920	21.810	1,023,300
2025-04-24	22.220	22.360	21.670	21.910	21.800	1,481,500
2025-04-23	22.100	22.450	22.080	22.290	22.178	1,876,400
2025-04-22	21.970	22.060	21.830	21.930	21.820	1,484,205

← NewerPage 6 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.