Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	43.820	44.680	43.500	44.080	15.680	4,139,049
2024-04-29	42.800	44.000	42.660	43.830	15.592	4,794,997
2024-04-26	43.100	43.540	42.330	42.680	15.182	3,582,920
2024-04-25	43.120	43.300	42.310	42.510	15.122	3,031,458
2024-04-24	43.420	43.600	42.550	43.100	15.332	3,469,080
2024-04-23	42.310	43.330	42.200	43.000	15.296	4,280,458
2024-04-22	39.800	43.680	39.150	42.940	15.275	8,253,705
2024-04-19	40.900	41.100	39.570	39.980	14.222	3,651,303
2024-04-18	37.900	42.500	37.550	41.300	14.692	6,360,306
2024-04-17	35.760	38.010	35.760	38.010	13.521	2,800,800
2024-04-16	37.600	38.090	34.710	35.390	12.589	3,018,600
2024-04-15	39.040	39.290	37.500	38.090	13.550	2,550,152
2024-04-12	39.450	40.130	39.000	39.040	13.888	1,859,746
2024-04-11	39.020	40.360	38.900	39.520	14.058	2,277,091
2024-04-10	40.430	40.710	39.010	39.400	14.016	2,736,588
2024-04-09	40.190	40.800	40.110	40.760	14.499	1,875,592
2024-04-08	41.050	41.580	39.990	40.000	14.229	2,743,248
2024-04-03	42.050	42.350	40.680	41.060	14.606	3,472,254
2024-04-02	42.300	44.680	41.990	42.350	15.065	6,089,040
2024-04-01	41.250	42.850	41.080	42.710	15.193	5,264,833
2024-03-29	40.600	41.600	40.310	40.730	14.489	1,779,072
2024-03-28	40.370	41.140	39.570	40.720	14.485	3,814,870
2024-03-27	41.040	41.040	39.550	40.380	14.364	4,383,850
2024-03-26	41.330	42.570	40.380	41.030	14.596	6,012,400
2024-03-25	43.100	43.100	41.220	41.330	14.702	5,280,476
2024-03-22	43.490	44.300	42.600	43.500	15.474	6,428,055
2024-03-21	44.900	44.900	42.780	43.370	15.428	6,732,420
2024-03-20	42.190	44.380	41.350	43.600	15.510	12,891,778
2024-03-19	40.700	43.990	40.190	42.300	15.047	10,699,253
2024-03-18	40.280	40.980	40.280	40.600	14.443	3,503,456
2024-03-15	39.490	40.100	39.140	40.000	14.229	2,739,351
2024-03-14	40.060	40.460	39.100	39.570	14.076	2,859,816
2024-03-13	39.810	40.510	39.670	40.030	14.240	3,590,334
2024-03-12	39.360	40.400	39.010	40.030	14.240	4,864,434
2024-03-11	37.870	39.000	37.870	39.000	13.873	3,003,738
2024-03-08	38.290	38.300	37.550	38.090	13.550	2,160,054
2024-03-07	39.000	39.260	37.810	38.010	13.521	2,843,148
2024-03-06	38.060	39.380	37.980	38.660	13.752	3,202,914
2024-03-05	38.550	39.610	38.000	38.460	13.681	3,934,563
2024-03-04	39.770	39.770	38.200	39.020	13.881	3,218,390
2024-03-01	38.720	39.600	38.680	39.340	13.994	3,277,263
2024-02-29	37.400	38.890	36.850	38.880	13.831	3,786,580
2024-02-28	40.500	40.600	37.500	37.530	13.350	8,057,207
2024-02-27	38.920	41.330	38.530	41.000	14.585	8,284,893
2024-02-26	38.690	39.400	38.120	38.530	13.706	4,264,562
2024-02-23	38.340	38.960	37.500	38.680	13.760	4,714,674
2024-02-22	36.470	40.500	36.150	38.220	13.596	5,879,264
2024-02-21	36.000	37.900	35.710	36.510	12.988	5,016,973
2024-02-20	36.510	36.510	35.800	36.000	12.806	2,781,537
2024-02-19	35.970	36.980	35.900	36.510	12.988	3,878,213
2024-02-08	32.300	36.890	31.510	35.870	12.760	5,509,117
2024-02-07	31.600	32.770	30.800	31.530	11.216	3,659,277
2024-02-06	30.220	32.400	28.910	31.720	11.284	3,668,472
2024-02-05	31.930	32.070	29.220	30.350	10.796	5,443,410
2024-02-02	35.260	35.890	31.210	32.700	11.632	4,340,815
2024-02-01	35.310	36.500	34.550	35.160	12.507	3,234,775
2024-01-31	37.410	37.880	34.900	35.200	12.522	2,958,336
2024-01-30	38.000	38.710	37.250	37.410	13.308	1,662,874
2024-01-29	39.380	39.880	38.200	38.200	13.589	1,472,745
2024-01-26	39.920	40.250	39.140	39.180	13.937	2,045,103

← NewerPage 11 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.