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
2025-01-17	23.320	25.800	23.250	24.730	24.606	8,168,809
2025-01-16	23.700	23.810	23.110	23.520	23.402	3,024,300
2025-01-15	23.990	24.050	23.510	23.700	23.581	2,256,600
2025-01-14	22.830	23.940	22.640	23.910	23.790	2,495,100
2025-01-13	22.500	22.770	21.900	22.540	22.427	2,264,000
2025-01-10	24.320	24.550	22.700	22.700	22.586	3,421,506
2025-01-09	23.100	24.990	23.100	24.000	23.880	4,593,206
2025-01-08	23.660	23.700	22.340	23.070	22.954	3,096,506
2025-01-07	22.090	23.800	22.090	23.750	23.631	3,606,000
2025-01-06	21.970	22.300	20.830	22.300	22.188	2,877,300
2025-01-03	23.350	23.580	21.870	21.980	21.870	2,827,100
2025-01-02	24.010	24.530	22.980	23.330	23.213	3,221,400
2024-12-31	26.240	26.290	24.000	24.000	23.880	4,571,105
2024-12-30	26.600	26.850	25.500	26.130	25.999	2,924,525
2024-12-27	27.490	27.600	26.750	26.830	26.696	3,151,200
2024-12-26	26.000	27.350	25.740	27.350	27.213	4,752,100
2024-12-25	27.040	27.190	25.530	26.090	25.959	3,043,266
2024-12-24	26.600	27.130	25.800	27.090	26.954	3,072,100
2024-12-23	27.800	28.060	26.270	26.400	26.268	4,781,906
2024-12-20	27.110	28.180	27.110	27.800	27.661	4,881,678
2024-12-19	26.290	27.420	26.260	27.300	27.163	4,198,311
2024-12-18	26.340	27.030	25.330	26.600	26.467	3,775,598
2024-12-17	26.860	27.460	25.840	25.970	25.840	3,743,877
2024-12-16	27.040	27.550	26.570	26.830	26.696	3,171,200
2024-12-13	27.760	27.760	27.020	27.040	26.905	3,304,805
2024-12-12	28.230	28.390	27.570	27.780	27.641	4,486,826
2024-12-11	27.680	28.360	27.520	28.220	28.079	5,899,923
2024-12-10	27.680	28.400	27.190	28.050	27.909	9,951,010
2024-12-09	27.110	27.560	26.780	27.100	26.964	6,704,415
2024-12-06	27.680	28.490	26.750	27.110	26.974	11,483,099
2024-12-05	27.960	30.180	27.960	28.700	28.556	15,253,164
2024-12-04	28.000	28.700	27.250	27.440	27.303	7,975,806
2024-12-03	27.130	28.500	27.130	28.250	28.108	9,021,180
2024-12-02	26.370	28.500	26.370	27.500	27.362	8,385,698
2024-11-29	25.890	26.650	25.460	26.410	26.278	3,886,200
2024-11-28	26.400	26.650	25.850	25.900	25.770	3,445,179
2024-11-27	25.130	26.280	24.640	26.280	26.148	3,746,100
2024-11-26	25.520	26.280	25.120	25.170	25.044	3,390,700
2024-11-25	25.560	25.960	24.600	25.540	25.412	3,736,400
2024-11-22	26.650	27.450	25.310	25.410	25.283	7,370,300
2024-11-21	25.930	26.650	25.610	26.650	26.517	5,226,790
2024-11-20	25.950	26.410	25.710	26.170	26.039	4,720,796
2024-11-19	25.210	26.080	24.800	26.080	25.949	5,637,300
2024-11-18	27.800	28.400	24.880	25.430	25.303	9,740,890
2024-11-15	26.380	27.450	26.260	27.190	27.054	7,667,100
2024-11-14	26.780	27.300	26.360	26.460	26.327	5,249,204
2024-11-13	26.860	27.110	26.160	26.900	26.765	4,107,300
2024-11-12	27.180	27.800	26.550	27.120	26.984	7,409,509
2024-11-11	26.050	27.050	26.030	26.910	26.775	7,899,100
2024-11-08	26.680	27.500	26.550	26.770	26.636	7,072,324
2024-11-07	26.070	26.510	25.800	26.380	26.248	3,942,850
2024-11-06	26.520	26.680	25.930	26.210	26.079	4,820,364
2024-11-05	25.580	26.310	25.430	26.210	26.079	4,538,168
2024-11-04	24.450	25.580	24.450	25.580	25.452	2,734,700
2024-11-01	25.720	25.820	24.360	24.750	24.626	4,978,900
2024-10-31	25.650	26.200	25.270	25.710	25.581	4,826,700
2024-10-30	25.900	26.300	25.240	25.680	25.551	4,170,700
2024-10-29	26.870	26.890	25.800	25.950	25.820	5,861,015
2024-10-28	26.930	27.220	26.430	26.960	26.825	6,032,000
2024-10-25	27.460	28.000	26.700	27.320	27.183	7,063,036

← NewerPage 8 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.