Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	97.700	99.470	96.920	98.780	23.236	4,248,868
2023-02-03	102.56	102.78	96.550	97.850	23.017	7,289,053
2023-02-02	101.88	103.03	99.600	100.60	23.664	7,741,389
2023-02-01	100.12	101.24	98.880	101.15	23.793	6,625,735
2023-01-31	100.06	100.58	98.000	100.000	23.523	6,155,119
2023-01-30	101.81	103.19	98.880	100.02	23.527	7,050,045
2023-01-20	101.30	101.47	98.800	99.160	23.325	3,110,527
2023-01-19	102.25	102.50	99.240	100.11	23.549	2,990,858
2023-01-18	102.03	102.87	100.000	101.34	23.838	2,963,742
2023-01-17	102.00	104.42	100.67	101.95	23.981	5,289,545
2023-01-16	104.03	104.10	100.66	101.39	23.850	4,578,399
2023-01-13	106.00	106.70	102.80	103.10	24.252	4,213,590
2023-01-12	104.97	107.37	104.02	105.25	24.758	5,850,947
2023-01-11	104.50	106.25	103.56	103.56	24.360	5,883,381
2023-01-10	109.00	109.88	103.44	105.35	24.781	7,607,438
2023-01-09	103.10	111.00	102.53	108.01	25.407	15,825,600
2023-01-06	95.990	101.87	95.990	98.720	23.222	8,037,547
2023-01-05	88.800	98.300	88.010	97.680	22.977	12,866,546
2023-01-04	87.000	88.880	85.690	88.800	20.888	3,075,870
2023-01-03	83.470	87.320	82.260	86.790	20.415	3,754,899
2022-12-30	83.380	85.500	82.400	83.520	19.646	2,484,627
2022-12-29	83.310	85.760	82.330	82.360	19.373	2,600,320
2022-12-28	84.000	85.290	81.620	84.000	19.759	2,719,795
2022-12-27	86.220	86.770	83.860	84.700	19.924	2,426,122
2022-12-26	82.800	86.280	82.000	86.150	20.265	2,247,747
2022-12-23	84.220	85.140	81.000	82.800	19.477	3,465,260
2022-12-22	87.530	87.650	84.800	85.160	20.032	2,447,978
2022-12-21	89.300	89.500	86.500	87.570	20.599	2,982,321
2022-12-20	89.020	90.500	87.040	89.290	21.003	4,128,743
2022-12-19	90.590	93.990	88.480	88.760	20.879	5,525,203
2022-12-16	92.580	94.000	89.100	89.780	21.119	4,918,191
2022-12-15	87.340	93.790	85.230	92.580	21.777	8,260,507
2022-12-14	86.800	88.610	85.800	86.050	20.241	4,521,150
2022-12-13	87.820	92.690	85.160	85.760	20.173	5,649,189
2022-12-12	90.970	94.790	88.260	89.690	21.097	5,695,766
2022-12-09	88.000	90.100	87.500	90.000	21.170	3,855,045
2022-12-08	85.670	88.880	85.500	88.600	20.841	4,963,677
2022-12-07	84.440	87.400	84.060	86.330	20.307	4,423,831
2022-12-06	85.080	86.140	83.000	84.940	19.980	2,673,416
2022-12-05	83.670	85.730	82.400	85.080	20.013	4,193,212
2022-12-02	84.510	85.370	83.470	83.670	19.681	2,766,096
2022-12-01	87.800	87.800	84.130	85.360	20.079	5,480,680
2022-11-30	80.770	87.980	80.530	86.060	20.244	8,067,084
2022-11-29	80.350	80.980	79.650	80.770	18.999	2,313,735
2022-11-28	78.760	80.500	78.380	80.350	18.900	2,184,073
2022-11-25	83.550	83.780	79.500	79.560	18.715	3,116,248
2022-11-24	81.480	82.990	81.050	82.200	19.336	2,885,657
2022-11-23	79.810	82.170	78.580	81.480	19.166	3,976,093
2022-11-22	81.580	82.010	79.000	79.810	18.773	3,508,733
2022-11-21	81.000	82.650	80.010	81.970	19.282	3,563,138
2022-11-18	83.400	84.330	81.000	81.000	19.053	4,045,604
2022-11-17	82.000	83.600	80.670	82.500	19.406	4,009,383
2022-11-16	85.490	85.490	82.500	83.660	19.679	4,561,104
2022-11-15	80.690	84.700	80.010	84.700	19.924	5,435,750
2022-11-14	83.220	83.300	80.010	80.690	18.980	4,386,548
2022-11-11	86.300	86.460	82.820	83.300	19.594	5,289,883
2022-11-10	88.000	88.000	83.510	83.680	19.684	4,818,580
2022-11-09	89.870	89.870	87.350	87.600	20.606	3,054,598
2022-11-08	91.000	91.000	87.970	88.970	20.928	4,391,669
2022-11-07	92.820	92.960	90.360	90.590	21.309	4,857,209

← NewerPage 16 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.