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
2025-04-22	21.970	22.060	21.830	21.930	21.820	1,484,205
2025-04-21	21.970	22.050	21.640	21.970	21.860	2,142,005
2025-04-18	21.620	22.220	21.320	21.970	21.860	2,554,700
2025-04-17	21.300	21.820	21.250	21.600	21.492	1,484,004
2025-04-16	21.760	21.920	20.820	21.310	21.203	2,045,700
2025-04-15	22.160	22.480	21.660	21.880	21.770	1,305,802
2025-04-14	21.780	22.180	21.710	21.810	21.701	2,337,900
2025-04-11	20.850	21.630	20.790	21.350	21.243	2,345,300
2025-04-10	20.860	21.600	20.860	21.000	20.895	3,307,600
2025-04-09	19.610	20.610	18.060	20.340	20.238	4,079,100
2025-04-08	20.100	20.960	19.290	20.010	19.910	3,234,801
2025-04-07	23.060	23.150	19.890	19.890	19.790	3,332,900
2025-04-03	25.130	25.480	24.540	24.860	24.735	1,550,600
2025-04-02	25.310	26.000	25.240	25.490	25.362	1,530,200
2025-04-01	25.180	25.750	25.020	25.310	25.183	1,580,200
2025-03-31	24.730	25.210	24.450	25.050	24.925	1,725,800
2025-03-28	25.500	25.760	24.960	24.960	24.835	1,635,240
2025-03-27	25.830	25.890	25.090	25.570	25.442	1,735,500
2025-03-26	25.440	26.090	25.410	25.830	25.701	1,555,700
2025-03-25	26.050	26.050	25.200	25.510	25.382	1,777,100
2025-03-24	26.980	27.070	25.200	26.060	25.929	2,678,200
2025-03-21	27.400	27.520	26.850	26.910	26.775	2,652,400
2025-03-20	27.530	27.720	27.300	27.480	27.342	2,475,900
2025-03-19	28.400	28.490	27.370	27.510	27.372	4,412,600
2025-03-18	28.590	29.300	28.000	28.350	28.208	7,788,738
2025-03-17	27.690	28.180	27.200	28.180	28.039	5,030,640
2025-03-14	27.290	27.800	26.810	27.650	27.511	4,163,300
2025-03-13	27.380	28.040	26.910	27.390	27.253	3,600,500
2025-03-12	27.590	27.800	27.300	27.470	27.332	3,361,900
2025-03-11	27.000	27.940	26.860	27.570	27.432	4,614,500
2025-03-10	26.800	27.700	26.780	27.380	27.243	5,178,600
2025-03-07	26.920	27.150	26.500	26.790	26.656	2,867,300
2025-03-06	27.010	27.250	26.860	26.980	26.845	4,295,400
2025-03-05	25.980	27.250	25.810	26.980	26.845	5,087,600
2025-03-04	24.980	26.390	24.980	26.140	26.009	3,130,975
2025-03-03	25.380	25.990	25.030	25.340	25.213	2,358,500
2025-02-28	26.210	26.400	25.270	25.380	25.253	3,046,700
2025-02-27	26.910	26.910	25.880	26.480	26.347	2,831,300
2025-02-26	26.570	26.800	26.250	26.760	26.626	3,050,400
2025-02-25	26.280	26.710	26.010	26.350	26.218	2,209,300
2025-02-24	26.690	26.830	26.350	26.590	26.457	3,018,900
2025-02-21	26.800	26.950	26.440	26.830	26.696	3,755,900
2025-02-20	26.500	27.050	26.360	26.740	26.606	3,743,500
2025-02-19	25.480	26.590	25.200	26.460	26.327	3,963,666
2025-02-18	26.020	26.330	25.170	25.480	25.352	3,230,200
2025-02-17	25.500	26.210	25.480	26.210	26.079	3,116,366
2025-02-14	25.430	25.720	25.200	25.550	25.422	2,254,000
2025-02-13	26.180	26.180	25.310	25.320	25.193	2,703,102
2025-02-12	25.600	26.200	25.480	26.090	25.959	3,277,802
2025-02-11	25.710	25.880	25.340	25.760	25.631	2,697,102
2025-02-10	25.230	25.740	24.890	25.720	25.591	3,341,743
2025-02-07	25.160	25.570	24.810	25.240	25.114	3,887,490
2025-02-06	24.830	25.150	24.450	25.130	25.004	2,917,600
2025-02-05	24.160	24.690	23.880	24.630	24.507	2,770,300
2025-01-27	24.730	24.840	23.700	23.700	23.581	2,931,500
2025-01-24	24.450	24.880	24.350	24.600	24.477	3,378,300
2025-01-23	25.090	25.480	24.590	24.600	24.477	3,791,100
2025-01-22	24.650	25.530	24.630	24.960	24.835	4,117,200
2025-01-21	25.200	25.450	24.400	24.990	24.865	4,507,500
2025-01-20	24.880	25.520	24.500	25.260	25.133	6,136,709

← NewerPage 7 of 21 · 1,215 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.