Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	55.000	55.500	54.080	54.200	19.280	3,233,392
2023-07-31	54.780	55.950	54.500	55.260	19.658	3,956,474
2023-07-28	53.850	55.400	53.000	54.840	19.508	5,310,262
2023-07-27	54.310	55.980	54.180	54.480	19.380	8,462,764
2023-07-26	54.420	54.840	53.130	53.330	18.971	3,969,882
2023-07-25	54.660	55.150	54.170	54.870	19.519	4,749,688
2023-07-24	54.050	54.550	53.210	54.270	19.305	3,930,878
2023-07-21	55.670	56.900	54.160	54.400	19.352	4,934,041
2023-07-20	59.000	59.200	55.610	55.610	19.782	7,628,383
2023-07-19	57.900	60.040	57.850	59.080	21.016	14,921,915
2023-07-18	55.870	56.380	55.000	55.660	19.800	2,680,319
2023-07-17	56.880	56.940	55.290	55.670	19.803	2,568,419
2023-07-14	57.510	57.640	55.800	56.690	20.166	3,433,775
2023-07-13	60.700	60.750	57.000	57.410	20.422	7,934,668
2023-07-12	61.290	62.660	60.610	60.770	21.618	5,418,892
2023-07-11	59.620	61.860	59.110	61.350	21.824	5,498,185
2023-07-10	60.600	61.990	59.610	59.770	21.262	3,215,959
2023-07-07	61.490	62.250	60.530	60.530	21.532	3,735,947
2023-07-06	61.250	61.650	59.610	61.310	21.810	4,314,273
2023-07-05	65.000	65.000	61.090	61.250	21.788	8,018,936
2023-07-04	63.690	65.950	63.310	64.570	22.969	8,458,937
2023-07-03	63.040	64.460	63.000	64.040	22.781	5,278,780
2023-06-30	62.640	63.820	62.030	62.910	22.379	2,905,245
2023-06-29	62.550	63.750	62.500	62.860	22.361	3,137,953
2023-06-28	63.000	63.420	61.400	62.500	22.233	2,723,771
2023-06-27	63.280	63.630	62.110	62.810	22.343	3,025,633
2023-06-26	63.300	64.390	62.310	62.790	22.336	3,229,984
2023-06-21	64.080	65.790	63.500	64.100	22.802	4,287,552
2023-06-20	63.870	64.650	63.010	63.860	22.717	3,002,010
2023-06-19	63.620	65.050	63.040	63.430	22.564	3,656,884
2023-06-16	64.250	64.500	62.690	63.990	22.763	3,791,115
2023-06-15	63.780	65.110	63.130	64.180	22.831	3,950,624
2023-06-14	65.110	65.790	63.390	63.830	22.706	4,126,901
2023-06-13	65.030	66.370	64.000	64.790	23.048	6,891,613
2023-06-12	61.480	65.260	60.650	65.030	23.133	9,517,311
2023-06-09	59.000	63.980	59.000	62.100	22.091	8,996,928
2023-06-08	59.670	62.800	58.470	58.600	20.846	3,219,244
2023-06-07	59.380	60.480	58.370	59.930	21.319	2,235,709
2023-06-06	60.150	60.900	59.300	59.490	21.162	2,358,130
2023-06-05	61.020	61.860	60.100	60.400	21.486	2,754,934
2023-06-02	60.520	62.300	60.480	61.080	21.728	2,385,814
2023-06-01	61.800	62.890	60.390	60.540	21.536	3,101,008
2023-05-31	61.530	62.940	60.750	62.010	22.059	3,559,903
2023-05-30	60.960	64.610	60.500	62.360	22.183	6,275,939
2023-05-29	60.940	61.250	59.000	60.350	21.468	3,216,791
2023-05-26	91.430	94.570	88.400	92.370	21.728	6,106,621
2023-05-25	88.030	92.000	87.440	91.350	21.488	4,889,470
2023-05-24	89.250	89.800	88.150	88.180	20.742	2,382,015
2023-05-23	91.440	91.480	89.200	89.250	20.994	2,224,553
2023-05-22	89.650	91.910	88.860	90.830	21.366	3,544,135
2023-05-19	88.630	90.500	88.200	89.650	21.088	3,854,242
2023-05-18	87.890	89.220	86.600	89.060	20.949	3,399,560
2023-05-17	87.500	88.790	86.930	87.690	20.627	2,505,306
2023-05-16	87.680	88.500	86.500	87.500	20.582	2,392,416
2023-05-15	86.830	88.120	86.330	88.050	20.712	2,919,330
2023-05-12	88.600	89.910	86.790	87.180	20.507	2,613,828
2023-05-11	90.020	90.790	88.030	88.810	20.890	4,595,180
2023-05-10	82.150	91.980	81.360	90.630	21.319	10,843,071
2023-05-09	82.560	82.620	81.690	82.150	19.324	1,766,414
2023-05-08	81.890	84.110	81.890	82.590	19.427	2,359,324

← NewerPage 14 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.