Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	85.000	85.800	81.480	81.880	19.260	4,336,136
2023-05-04	83.020	86.730	83.020	85.250	20.053	5,438,701
2023-04-28	82.880	83.600	81.330	82.800	19.477	3,261,497
2023-04-27	82.000	83.840	81.000	82.110	19.314	3,068,947
2023-04-26	78.730	83.480	78.730	82.610	19.432	4,793,859
2023-04-25	81.370	82.000	77.230	77.950	18.336	3,896,008
2023-04-24	80.890	83.200	80.300	80.840	19.016	2,645,723
2023-04-21	82.730	83.600	80.300	80.890	19.027	2,004,607
2023-04-20	83.110	84.390	82.010	83.050	19.536	2,139,414
2023-04-19	85.920	86.090	83.100	83.450	19.630	2,880,401
2023-04-18	84.150	86.170	83.910	85.910	20.208	3,822,368
2023-04-17	84.000	84.580	83.370	84.150	19.794	2,056,777
2023-04-14	83.740	84.580	83.100	84.120	19.787	2,543,445
2023-04-13	84.460	84.700	83.300	83.740	19.698	1,614,492
2023-04-12	85.310	86.000	84.130	84.300	19.830	2,369,717
2023-04-11	85.740	86.570	84.810	85.490	20.110	1,625,902
2023-04-10	86.220	87.590	85.640	85.740	20.168	2,307,363
2023-04-07	86.690	88.480	85.900	86.220	20.281	2,911,588
2023-04-06	86.340	87.370	85.610	86.680	20.389	1,630,355
2023-04-04	88.820	89.190	86.000	86.340	20.309	3,013,578
2023-04-03	90.860	90.860	87.980	88.820	20.893	3,429,389
2023-03-31	89.580	92.160	89.580	91.380	21.495	2,560,892
2023-03-30	90.900	90.900	88.140	90.070	21.187	2,096,221
2023-03-29	89.160	92.620	88.460	90.280	21.236	4,286,727
2023-03-28	89.700	90.690	88.510	88.580	20.836	1,570,167
2023-03-27	89.580	90.760	88.510	90.290	21.239	2,530,002
2023-03-24	90.660	91.300	89.040	89.310	21.008	2,477,247
2023-03-23	90.900	91.550	89.570	89.990	21.168	2,071,179
2023-03-22	90.500	92.090	89.930	90.710	21.337	4,361,428
2023-03-21	85.980	91.530	85.720	90.120	21.199	5,533,632
2023-03-20	85.680	86.750	84.000	86.080	20.248	2,614,614
2023-03-17	87.880	88.260	85.600	85.980	20.225	2,358,007
2023-03-16	88.270	89.160	86.420	86.800	20.418	2,258,037
2023-03-15	88.820	90.260	88.560	89.100	20.959	2,453,440
2023-03-14	88.880	90.300	87.730	88.820	20.893	4,517,408
2023-03-13	85.500	89.620	85.000	89.180	20.978	7,728,358
2023-03-10	88.000	88.100	85.010	85.160	20.032	4,825,236
2023-03-09	90.200	90.410	88.600	89.070	20.952	3,329,317
2023-03-08	90.980	91.450	89.450	90.070	21.187	3,448,442
2023-03-07	93.000	93.200	90.880	91.150	21.441	2,297,176
2023-03-06	93.100	93.380	91.210	92.600	21.782	3,988,803
2023-03-03	94.970	95.470	93.360	93.390	21.968	2,004,636
2023-03-02	97.910	97.950	94.730	94.980	22.342	2,542,021
2023-03-01	97.600	98.170	96.010	97.560	22.949	2,692,938
2023-02-28	98.120	99.380	97.960	98.410	23.149	2,143,983
2023-02-27	98.690	100.35	97.800	99.000	23.287	2,150,618
2023-02-24	100.000	101.98	98.760	99.600	23.429	3,287,099
2023-02-23	99.000	101.44	98.810	100.08	23.541	3,267,140
2023-02-22	98.990	99.990	98.000	99.270	23.351	2,511,459
2023-02-21	97.420	101.23	96.260	99.450	23.393	4,182,028
2023-02-20	95.000	98.280	94.770	97.600	22.958	3,760,118
2023-02-17	94.400	96.880	94.160	95.750	22.523	4,320,182
2023-02-16	97.220	97.850	93.080	93.600	22.017	6,607,270
2023-02-15	99.130	100.47	96.680	97.840	23.015	4,780,478
2023-02-14	106.90	107.60	99.010	99.600	23.429	7,711,807
2023-02-13	98.600	108.69	98.600	106.57	25.068	8,986,203
2023-02-10	102.50	102.50	98.630	98.880	23.259	3,952,915
2023-02-09	100.000	103.00	98.680	102.45	24.099	4,476,919
2023-02-08	98.540	101.39	98.000	100.45	23.629	3,971,643
2023-02-07	99.300	99.870	95.510	99.500	23.405	3,080,624

← NewerPage 15 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.