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
2024-10-24	26.220	26.860	25.770	26.500	26.367	3,822,536
2024-10-23	26.500	27.480	26.270	26.430	26.298	6,142,954
2024-10-22	27.300	27.490	26.450	26.770	26.636	6,250,900
2024-10-21	26.740	27.780	26.740	27.040	26.905	8,496,015
2024-10-18	25.480	26.870	25.320	26.270	26.138	7,423,315
2024-10-17	25.630	26.000	25.120	25.320	25.193	4,879,989
2024-10-16	24.780	25.480	24.670	25.020	24.895	4,086,900
2024-10-15	25.200	26.620	24.690	25.360	25.233	6,412,945
2024-10-14	24.300	25.350	23.690	25.300	25.173	4,850,415
2024-10-11	26.060	26.100	23.660	24.080	23.959	6,479,102
2024-10-10	25.660	27.380	25.170	25.850	25.721	7,547,504
2024-10-09	27.580	28.290	25.100	25.120	24.994	9,474,550
2024-10-08	30.300	30.300	26.110	29.280	29.133	12,536,200
2024-09-30	23.050	25.570	22.410	25.400	25.273	9,927,888
2024-09-27	20.990	22.480	20.850	22.050	21.940	6,755,404
2024-09-26	20.340	20.700	20.170	20.680	20.576	3,604,300
2024-09-25	20.320	20.770	20.160	20.230	20.129	4,373,561
2024-09-24	19.440	20.060	19.120	20.060	19.960	4,009,000
2024-09-23	19.300	19.730	19.130	19.400	19.303	2,568,030
2024-09-20	19.260	20.000	18.930	19.370	19.273	3,518,400
2024-09-19	19.190	19.300	18.880	19.160	19.064	2,575,167
2024-09-18	19.320	19.600	18.720	18.960	18.865	3,372,081
2024-09-13	20.840	21.200	19.550	19.550	19.452	5,149,067
2024-09-12	21.400	21.700	20.790	21.000	20.895	5,016,338
2024-09-11	21.000	21.870	20.620	21.380	21.273	6,124,766
2024-09-10	21.300	21.750	20.810	21.040	20.935	5,721,989
2024-09-09	21.000	21.500	20.710	21.200	21.094	5,807,300
2024-09-06	20.170	21.320	20.000	21.320	21.213	8,770,961
2024-09-05	19.800	21.490	19.760	20.460	20.358	5,699,215
2024-09-04	20.010	20.130	19.600	19.860	19.761	2,145,500
2024-09-03	20.270	20.500	20.090	20.320	20.218	1,646,300
2024-09-02	20.460	20.870	19.990	20.080	19.979	2,335,200
2024-08-30	20.370	20.900	20.170	20.590	20.487	3,179,447
2024-08-29	19.800	20.350	19.520	20.150	20.049	1,837,400
2024-08-28	19.950	20.260	19.510	20.070	19.969	1,710,500
2024-08-27	20.130	20.490	19.810	19.830	19.731	1,801,800
2024-08-26	20.420	20.600	20.100	20.320	20.218	1,379,382
2024-08-23	20.190	20.470	19.820	20.190	20.089	1,566,310
2024-08-22	20.900	20.900	20.110	20.170	20.069	1,862,500
2024-08-21	20.440	21.120	20.440	20.830	20.726	1,989,710
2024-08-20	20.890	21.090	20.490	20.650	20.547	2,117,900
2024-08-19	21.620	21.980	20.920	20.940	20.835	2,483,600
2024-08-16	21.200	22.030	21.200	21.620	21.512	3,369,579
2024-08-15	20.990	21.380	20.800	21.230	21.124	2,071,095
2024-08-14	21.000	21.320	20.810	21.110	21.004	1,905,100
2024-08-13	20.450	20.900	20.450	20.890	20.785	1,684,000
2024-08-12	20.670	20.800	20.250	20.450	20.348	1,635,600
2024-08-09	20.920	21.130	20.600	20.670	20.566	2,302,810
2024-08-08	21.000	21.200	20.300	20.630	20.527	2,881,300
2024-08-07	20.800	21.390	20.650	21.150	21.044	2,842,395
2024-08-06	20.430	21.130	20.360	20.750	20.646	2,727,500
2024-08-05	21.540	21.740	20.170	20.220	20.119	4,992,000
2024-08-02	22.260	22.610	21.850	21.950	21.840	3,182,800
2024-08-01	23.180	23.230	22.600	22.660	22.547	3,285,500
2024-07-31	22.310	22.920	22.110	22.820	22.706	3,991,400
2024-07-30	21.650	22.460	21.650	22.310	22.198	2,932,000
2024-07-29	22.000	22.190	21.550	21.970	21.860	2,467,415
2024-07-26	21.500	21.880	21.190	21.780	21.671	2,646,300
2024-07-25	21.180	21.720	20.930	21.320	21.213	3,461,200
2024-07-24	22.220	22.770	21.650	21.660	21.552	3,710,900

← NewerPage 9 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.