Ningbo Kbe Electrical Technology Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.310	32.250	29.580	32.130	32.130	6,828,946
2026-10-22	33.140	33.670	31.510	31.870	31.870	4,198,660
2026-10-21	33.140	34.180	33.090	33.220	33.220	3,193,380
2026-10-20	33.140	34.360	32.340	33.800	33.800	3,971,412
2026-10-19	31.950	33.080	30.890	32.880	32.880	3,937,726
2026-10-16	33.140	33.500	31.960	32.270	32.270	3,439,007
2026-10-15	32.470	32.800	31.890	32.570	32.570	4,085,780
2026-10-14	34.560	34.680	33.000	33.320	33.320	3,665,784
2026-10-13	34.200	35.300	32.700	34.800	34.800	4,738,404
2026-10-12	35.360	36.780	34.420	34.640	34.640	4,854,088
2026-10-09	35.540	35.610	33.300	35.220	35.220	6,009,803
2026-10-08	38.080	38.080	35.270	36.000	36.000	4,437,949
2026-09-30	37.860	38.100	37.300	37.450	37.450	3,503,682
2026-09-29	37.880	38.520	37.000	37.860	37.860	3,852,808
2026-09-28	41.060	41.070	37.340	37.930	37.930	7,951,433
2026-09-24	42.280	42.500	41.070	41.250	41.250	5,766,047
2026-09-23	42.890	43.590	42.350	42.400	42.400	4,143,250
2026-09-22	43.810	44.890	42.650	42.870	42.870	6,576,662
2026-09-21	44.910	45.360	43.320	43.560	43.560	8,006,015
2026-09-18	41.010	44.750	40.790	44.040	44.040	14,415,008
2026-09-17	41.770	42.500	40.860	41.010	41.010	4,836,037
2026-09-16	41.790	42.060	40.990	41.740	41.740	4,192,630
2026-09-15	42.900	43.480	41.300	41.750	41.750	4,911,892
2026-09-14	41.890	43.600	41.510	43.170	43.170	6,724,484
2026-09-11	42.150	42.470	40.410	42.060	42.060	8,640,946
2026-09-10	40.910	43.500	40.500	42.720	42.720	9,319,114
2026-09-09	42.500	42.730	41.130	41.270	41.270	4,122,892
2026-09-08	42.000	43.500	41.160	41.980	41.980	5,269,100
2026-09-07	40.990	42.660	40.400	42.190	42.190	5,596,897
2026-09-04	42.000	43.230	39.890	40.500	40.500	5,911,286
2026-09-03	41.800	42.500	41.000	41.450	41.450	3,431,293
2026-09-02	42.270	42.320	41.210	41.800	41.800	3,906,972
2026-09-01	43.650	43.650	41.600	42.540	42.540	7,593,768
2026-08-31	41.420	43.600	41.000	43.600	43.600	8,766,290
2026-08-28	42.520	42.970	41.380	41.570	41.570	5,109,887
2026-08-27	41.750	42.780	41.280	42.520	42.520	3,988,085
2026-08-26	42.600	42.600	40.880	41.580	41.580	3,181,597
2026-08-25	41.290	43.500	39.990	42.300	42.300	4,774,664
2026-08-24	42.650	42.780	40.700	41.700	41.700	4,380,472
2026-08-21	41.320	43.530	41.060	42.880	42.880	6,876,118
2026-08-20	43.010	43.390	41.030	41.270	41.270	8,389,984
2026-08-19	46.010	46.660	42.340	42.770	42.770	9,915,398
2026-08-18	45.150	46.850	44.000	46.800	46.800	8,295,516
2026-08-17	44.060	45.150	43.350	45.090	45.090	5,844,992
2026-08-14	43.470	45.630	43.380	43.900	43.900	7,183,389
2026-08-13	42.950	45.800	42.500	43.370	43.370	8,811,493
2026-08-12	41.120	42.750	41.120	42.430	42.430	5,023,566
2026-08-11	41.180	42.200	40.950	41.430	41.430	5,844,476
2026-08-10	40.820	42.210	40.670	41.590	41.590	9,380,755
2026-08-07	38.640	40.800	38.150	40.650	40.650	9,935,680
2026-08-06	37.700	39.240	36.620	38.600	38.600	9,651,057
2026-08-05	34.750	38.160	34.570	37.750	37.750	11,564,526
2026-08-04	33.350	34.880	33.100	34.750	34.750	6,513,196
2026-08-03	33.160	33.780	32.610	33.240	33.240	6,266,447
2026-07-31	33.500	34.400	33.150	33.190	33.190	7,829,653
2026-07-30	32.800	33.350	31.710	32.200	32.200	7,640,228
2026-07-29	34.260	34.470	31.910	33.320	33.320	8,649,102
2026-07-28	36.620	36.620	33.690	34.650	34.650	6,728,663
2026-07-27	35.200	36.600	34.280	36.600	36.600	6,221,087
2026-07-24	35.690	36.440	34.550	35.190	35.190	5,795,008

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2800 CNY
2025-05-22	0.3000 CNY
2024-06-06	0.7000 CNY
2023-05-29	0.7500 CNY
2022-06-09	0.3000 CNY
2021-05-28	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.