Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	47.530	49.340	46.500	48.210	17.150	5,175,834
2023-10-31	48.850	49.380	46.840	47.320	16.833	4,115,588
2023-10-30	48.900	49.570	47.510	48.540	17.267	4,476,174
2023-10-27	49.360	50.500	48.900	49.390	17.569	4,104,143
2023-10-26	48.740	49.820	45.820	49.650	17.662	7,267,097
2023-10-25	48.750	50.350	48.750	49.700	17.680	4,029,618
2023-10-24	47.510	48.850	47.250	48.490	17.249	2,414,072
2023-10-23	49.120	49.480	47.000	47.140	16.769	2,737,927
2023-10-20	49.510	50.790	48.930	49.120	17.473	2,387,636
2023-10-19	50.590	50.880	49.170	49.560	17.630	3,476,985
2023-10-18	50.610	51.350	49.940	50.980	18.135	2,664,824
2023-10-17	51.100	51.300	50.360	50.930	18.117	2,001,062
2023-10-16	52.000	52.150	51.070	51.320	18.256	2,408,985
2023-10-13	51.710	52.800	51.560	51.890	18.459	3,126,398
2023-10-12	51.540	52.480	50.700	52.000	18.498	4,981,150
2023-10-11	55.060	55.300	51.400	51.490	18.316	7,474,669
2023-10-10	51.950	51.950	50.560	51.280	18.242	3,312,422
2023-10-09	49.810	52.330	49.810	51.500	18.320	4,945,648
2023-09-28	49.500	50.450	49.050	49.790	17.712	2,567,862
2023-09-27	49.120	49.870	48.720	49.120	17.473	1,648,005
2023-09-26	49.170	49.850	48.930	49.120	17.473	1,379,340
2023-09-25	48.750	50.000	48.300	49.460	17.594	2,571,970
2023-09-22	47.600	48.790	47.400	48.740	17.338	1,889,872
2023-09-21	48.450	48.450	47.330	47.600	16.933	1,806,238
2023-09-20	49.520	49.950	48.150	48.470	17.242	1,905,022
2023-09-19	50.000	50.580	48.750	49.520	17.616	2,438,181
2023-09-18	48.030	50.860	47.950	50.250	17.875	4,740,397
2023-09-15	48.470	49.000	47.610	48.300	17.182	2,519,200
2023-09-14	49.580	49.590	48.170	48.410	17.221	2,511,166
2023-09-13	51.590	51.600	49.100	49.590	17.641	2,940,898
2023-09-12	50.870	51.850	50.800	51.580	18.348	2,814,004
2023-09-11	49.520	51.230	48.860	51.050	18.160	3,340,559
2023-09-08	49.800	50.110	49.290	49.510	17.612	1,560,836
2023-09-07	51.300	51.350	49.500	49.630	17.655	2,563,996
2023-09-06	50.910	51.740	50.810	51.350	18.267	1,962,585
2023-09-05	52.010	52.690	50.920	51.040	18.156	3,431,171
2023-09-04	52.550	52.930	51.710	52.370	18.630	2,609,593
2023-09-01	51.480	52.250	51.130	51.980	18.491	2,064,374
2023-08-31	52.150	52.150	51.010	51.480	18.313	1,970,595
2023-08-30	52.030	52.680	51.400	52.140	18.548	3,158,426
2023-08-29	48.900	51.810	48.650	51.730	18.402	4,593,675
2023-08-28	50.890	51.580	49.000	49.300	17.537	4,251,940
2023-08-25	49.370	49.470	48.200	48.520	17.260	2,908,283
2023-08-24	50.100	50.510	49.210	49.370	17.562	2,888,630
2023-08-23	50.970	51.500	50.120	50.280	17.886	2,974,084
2023-08-22	50.950	51.740	49.660	50.730	18.046	2,795,861
2023-08-21	52.200	52.480	50.900	50.950	18.124	2,839,348
2023-08-18	53.170	53.880	52.200	52.240	18.583	4,491,332
2023-08-17	50.650	52.560	50.200	52.190	18.565	3,114,730
2023-08-16	52.560	53.030	51.000	51.000	18.142	2,710,111
2023-08-15	52.510	53.500	51.700	52.960	18.839	3,106,040
2023-08-14	52.000	52.560	51.100	52.290	18.601	2,294,351
2023-08-11	53.420	53.980	52.150	52.160	18.555	2,650,339
2023-08-10	53.710	53.780	53.120	53.430	19.007	1,464,494
2023-08-09	53.900	54.200	53.100	53.560	19.053	1,869,846
2023-08-08	54.400	54.920	53.630	53.720	19.110	2,338,508
2023-08-07	54.670	54.990	53.880	54.290	19.312	1,831,559
2023-08-04	54.180	54.800	53.860	54.690	19.455	2,653,524
2023-08-03	54.650	54.650	53.600	54.170	19.270	2,512,878
2023-08-02	54.480	55.390	53.100	54.860	19.515	3,422,297

← NewerPage 13 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.