Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.600	37.700	35.500	37.150	18.768	5,221,287
2024-07-26	35.780	37.150	35.750	36.780	18.581	6,357,540
2024-07-25	35.850	37.490	35.520	36.040	18.207	5,329,508
2024-07-24	35.350	36.290	34.860	35.940	18.156	3,914,543
2024-07-23	35.640	36.650	35.050	35.500	17.934	7,114,635
2024-07-22	33.650	35.640	33.550	35.510	17.939	4,553,366
2024-07-19	33.540	34.180	33.330	33.530	16.939	1,847,292
2024-07-18	33.250	34.350	32.630	33.880	17.116	2,180,264
2024-07-17	33.800	33.990	33.200	33.660	17.005	1,734,402
2024-07-16	33.330	34.300	33.180	33.920	17.136	2,693,130
2024-07-15	34.700	35.350	33.330	33.480	16.914	4,856,337
2024-07-12	35.400	35.980	34.800	34.880	17.621	3,269,770
2024-07-11	35.550	35.950	35.310	35.700	18.035	3,118,085
2024-07-10	35.570	36.250	35.310	35.310	17.838	3,460,940
2024-07-09	34.550	35.790	34.050	35.790	18.081	4,030,465
2024-07-08	35.000	35.380	34.430	34.590	17.475	1,954,270
2024-07-05	34.500	35.250	32.340	35.090	17.727	4,320,690
2024-07-04	34.230	35.240	34.000	34.380	17.368	3,112,911
2024-07-03	35.800	36.080	34.500	34.530	17.444	4,428,424
2024-07-02	35.820	36.200	34.900	35.290	17.828	3,616,350
2024-07-01	33.780	35.990	33.580	35.810	18.091	8,247,554
2024-06-28	33.350	34.990	33.210	33.810	17.080	5,101,776
2024-06-27	35.700	35.700	33.800	33.800	17.075	7,887,347
2024-06-26	36.210	39.570	35.700	36.150	18.263	14,664,708
2024-06-25	34.670	37.000	34.630	36.780	18.581	10,781,801
2024-06-24	33.600	35.400	33.100	34.630	17.495	8,002,329
2024-06-21	33.600	34.170	32.710	32.990	16.666	3,375,659
2024-06-20	34.330	35.090	33.900	34.350	17.353	4,854,349
2024-06-19	33.400	34.280	33.060	33.800	17.075	2,537,037
2024-06-18	33.200	33.800	32.880	33.620	16.985	2,389,455
2024-06-17	33.020	33.880	32.650	33.040	16.691	2,959,782
2024-06-14	35.000	35.360	33.580	33.670	17.010	4,682,945
2024-06-13	33.400	35.440	32.900	35.220	17.793	6,334,502
2024-06-12	32.500	33.090	32.210	32.910	16.626	1,894,475
2024-06-11	32.760	32.860	31.000	32.800	16.570	2,457,304
2024-06-07	32.620	33.340	32.180	32.830	16.585	2,302,905
2024-06-06	33.900	35.000	32.260	32.500	16.419	4,285,016
2024-06-05	48.800	50.350	47.720	49.320	17.545	5,221,340
2024-06-04	48.810	49.390	47.590	48.690	17.320	3,912,996
2024-06-03	49.870	49.900	47.880	48.520	17.260	4,089,460
2024-05-31	50.300	50.900	48.900	49.310	17.541	5,758,292
2024-05-30	51.000	51.650	49.500	50.350	17.911	8,677,565
2024-05-29	46.720	52.500	46.000	50.860	18.092	13,270,982
2024-05-28	45.700	45.940	45.010	45.430	16.161	1,518,880
2024-05-27	45.900	45.900	44.710	45.700	16.257	1,888,275
2024-05-24	45.560	46.000	44.880	45.430	16.161	2,018,903
2024-05-23	46.600	46.970	44.840	45.330	16.125	3,724,450
2024-05-22	46.880	47.990	46.530	46.710	16.616	4,230,301
2024-05-21	47.700	47.940	45.880	46.920	16.691	4,608,457
2024-05-20	45.800	47.990	45.610	47.700	16.968	7,316,785
2024-05-17	45.380	46.450	45.160	45.950	16.346	4,326,785
2024-05-16	44.520	45.800	44.450	45.120	16.050	3,396,111
2024-05-15	44.600	45.230	43.690	44.810	15.940	4,012,002
2024-05-14	43.830	46.160	43.610	45.060	16.029	5,671,971
2024-05-13	42.390	45.790	41.230	44.220	15.730	7,197,901
2024-05-10	43.500	43.620	42.060	42.390	15.079	2,762,661
2024-05-09	43.310	43.690	43.100	43.280	15.396	2,065,271
2024-05-08	43.720	44.600	43.140	43.200	15.367	3,115,641
2024-05-07	44.880	44.880	43.470	43.640	15.524	3,809,352
2024-05-06	44.400	45.000	43.710	44.920	15.979	4,183,090

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.