Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.720	39.990	38.200	39.860	14.179	2,815,492
2024-01-24	38.710	39.740	37.430	38.720	13.774	2,875,744
2024-01-23	39.740	40.200	38.020	38.700	13.767	2,960,098
2024-01-22	42.900	42.900	39.080	40.000	14.229	3,002,493
2024-01-19	43.690	43.960	42.700	42.710	15.193	1,371,069
2024-01-18	43.480	43.840	42.350	43.690	15.542	2,138,750
2024-01-17	45.110	45.180	43.680	43.680	15.538	1,477,515
2024-01-16	44.780	45.350	44.520	45.110	16.047	1,588,743
2024-01-15	44.800	45.460	44.180	45.010	16.011	1,565,460
2024-01-12	46.500	46.790	45.000	45.020	16.015	3,957,432
2024-01-11	45.880	46.980	45.680	46.810	16.652	5,066,472
2024-01-10	47.480	47.900	46.960	47.890	17.036	3,988,349
2024-01-09	47.230	47.770	46.960	47.480	16.890	3,694,373
2024-01-08	47.760	48.330	46.500	46.980	16.712	2,368,557
2024-01-05	48.710	49.560	47.810	48.060	17.096	1,769,188
2024-01-04	48.600	49.780	48.300	48.690	17.320	1,209,714
2024-01-03	49.650	49.930	48.520	48.800	17.360	1,913,797
2024-01-02	49.820	50.450	49.610	49.650	17.662	1,745,650
2023-12-29	49.110	50.490	48.910	50.040	17.801	2,715,698
2023-12-28	48.340	49.460	47.880	49.110	17.470	2,483,122
2023-12-27	48.110	48.380	47.880	48.340	17.196	1,553,592
2023-12-26	49.300	49.300	47.800	48.200	17.146	1,936,605
2023-12-25	49.010	49.780	47.600	49.420	17.580	2,472,140
2023-12-22	48.750	50.200	48.430	48.910	17.399	3,400,559
2023-12-21	48.100	48.880	47.540	48.760	17.345	3,074,920
2023-12-20	50.070	50.070	47.900	48.040	17.089	4,693,065
2023-12-19	50.000	50.580	49.190	49.690	17.676	4,095,063
2023-12-18	48.480	51.880	48.130	50.600	18.000	9,155,718
2023-12-15	48.100	48.490	47.770	47.950	17.057	1,265,258
2023-12-14	48.800	49.080	48.100	48.100	17.111	1,472,704
2023-12-13	48.680	49.260	48.150	48.500	17.253	1,808,644
2023-12-12	48.700	49.300	48.260	48.800	17.360	2,131,539
2023-12-11	48.000	48.870	47.770	48.690	17.320	2,234,148
2023-12-08	48.490	49.160	47.920	48.020	17.082	2,677,949
2023-12-07	49.740	50.190	48.320	48.530	17.264	3,498,262
2023-12-06	49.310	51.220	49.200	49.810	17.719	3,323,653
2023-12-05	49.890	50.300	49.400	49.510	17.612	2,651,664
2023-12-04	50.540	50.840	50.070	50.300	17.893	3,111,984
2023-12-01	51.510	51.700	49.900	50.540	17.979	5,527,450
2023-11-30	53.110	53.680	51.030	51.500	18.320	6,262,581
2023-11-29	54.230	55.450	52.890	53.010	18.857	10,327,494
2023-11-28	52.100	53.800	51.910	53.620	19.074	7,945,825
2023-11-27	50.630	52.770	50.630	52.510	18.679	6,608,062
2023-11-24	52.910	53.020	50.410	50.630	18.011	5,144,582
2023-11-23	49.720	52.480	49.720	52.280	18.597	7,467,518
2023-11-22	51.110	51.720	49.880	50.000	17.786	3,885,366
2023-11-21	52.660	52.680	51.200	51.400	18.284	4,003,386
2023-11-20	52.600	52.730	51.700	52.380	18.633	3,643,812
2023-11-17	51.490	52.950	51.480	52.600	18.711	5,858,127
2023-11-16	52.800	52.980	51.800	51.810	18.430	5,492,469
2023-11-15	51.600	53.240	50.750	53.080	18.882	9,167,042
2023-11-14	51.160	51.880	50.880	51.350	18.267	3,313,111
2023-11-13	50.000	52.060	49.900	51.370	18.274	4,522,701
2023-11-10	50.830	51.420	49.600	50.230	17.868	3,288,686
2023-11-09	51.100	51.300	50.200	50.420	17.936	4,144,993
2023-11-08	52.500	52.500	50.900	51.450	18.302	7,085,337
2023-11-07	51.010	53.200	50.640	52.330	18.615	9,582,283
2023-11-06	50.220	51.190	49.910	50.890	18.103	5,507,556
2023-11-03	49.400	50.850	49.240	50.050	17.804	5,926,367
2023-11-02	49.300	51.660	49.200	50.010	17.790	10,447,417

← NewerPage 12 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.