Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	87.230	92.990	87.230	91.730	21.577	9,090,153
2022-11-03	86.400	88.600	85.020	87.230	20.519	6,463,470
2022-11-02	80.000	86.880	79.500	85.770	20.175	8,199,697
2022-11-01	76.600	80.010	76.600	79.920	18.799	4,604,314
2022-10-31	75.800	78.600	75.150	77.300	18.183	5,291,155
2022-10-28	79.980	81.190	75.700	76.100	17.901	6,341,994
2022-10-27	88.500	88.500	78.890	79.360	18.668	14,306,808
2022-10-26	88.200	90.240	86.260	89.990	21.168	6,732,335
2022-10-25	90.000	90.980	87.100	87.800	20.653	6,239,621
2022-10-24	86.110	91.010	85.980	89.300	21.006	6,031,705
2022-10-21	86.600	86.800	84.640	85.980	20.225	4,074,514
2022-10-20	88.720	90.680	84.540	85.950	20.218	5,757,901
2022-10-19	88.980	92.870	88.490	90.330	21.248	3,939,077
2022-10-18	89.000	91.000	88.000	90.200	21.217	4,014,631
2022-10-17	87.220	91.150	86.500	89.510	21.055	5,980,490
2022-10-14	87.320	88.580	85.110	88.000	20.700	5,888,069
2022-10-13	79.790	87.880	79.790	86.500	20.347	7,424,029
2022-10-12	80.510	82.000	77.920	81.300	19.124	4,006,016
2022-10-11	75.200	81.290	75.200	80.500	18.936	3,973,890
2022-10-10	82.340	82.850	76.670	77.030	18.120	3,943,058
2022-09-30	82.600	82.600	80.400	81.390	19.145	4,957,989
2022-09-29	81.600	83.800	77.220	83.800	19.712	8,842,275
2022-09-28	81.000	81.580	78.590	79.880	18.790	3,971,528
2022-09-27	82.360	83.480	80.100	81.700	19.218	4,065,163
2022-09-26	78.930	82.500	77.060	81.720	19.223	7,473,948
2022-09-23	81.030	83.800	77.280	79.240	18.639	5,587,342
2022-09-22	80.490	81.800	79.200	80.460	18.926	2,695,539
2022-09-21	81.530	82.600	79.620	81.170	19.093	3,821,236
2022-09-20	76.300	81.890	75.700	81.000	19.053	5,271,509
2022-09-19	76.000	76.920	74.730	75.380	17.731	2,532,241
2022-09-16	78.000	79.010	75.500	75.600	17.783	3,009,705
2022-09-15	81.460	81.550	77.260	78.000	18.348	4,498,376
2022-09-14	83.000	83.950	80.900	81.600	19.195	4,121,083
2022-09-13	81.000	84.890	80.390	84.240	19.816	5,937,050
2022-09-09	81.670	83.000	78.780	80.000	18.818	4,757,050
2022-09-08	81.590	82.600	79.370	81.520	19.176	4,288,876
2022-09-07	76.810	82.950	76.700	80.580	18.955	5,375,442
2022-09-06	74.820	77.850	74.600	77.800	18.301	4,203,061
2022-09-05	74.660	76.660	73.520	74.730	17.579	3,804,007
2022-09-02	74.550	75.490	73.280	74.440	17.510	3,331,045
2022-09-01	75.450	75.990	73.100	73.700	17.336	3,668,463
2022-08-31	81.950	82.000	74.420	75.450	17.748	7,896,311
2022-08-30	83.680	83.690	80.550	81.750	19.230	3,933,648
2022-08-29	81.440	82.000	79.110	81.860	19.256	5,045,302
2022-08-26	88.840	89.990	80.510	80.880	19.025	5,554,928
2022-08-25	87.000	88.340	82.570	82.850	19.489	6,047,939
2022-08-24	91.690	93.670	86.050	86.750	20.406	5,358,809
2022-08-23	89.300	94.330	89.300	92.700	21.806	4,167,001
2022-08-22	90.520	92.280	89.750	90.120	21.199	3,423,124
2022-08-19	95.280	96.000	89.500	91.300	21.476	5,399,088
2022-08-18	93.990	95.550	91.600	95.210	22.396	5,566,536
2022-08-17	96.080	96.080	92.190	92.450	21.747	5,282,392
2022-08-16	92.840	96.880	91.550	96.100	22.605	8,200,282
2022-08-15	88.000	93.500	85.600	93.020	21.881	10,283,727
2022-08-12	88.510	89.730	87.170	87.320	20.540	5,302,679
2022-08-11	88.600	91.680	87.110	89.230	20.989	8,393,215
2022-08-10	91.700	91.700	87.300	87.460	20.573	8,847,584
2022-08-09	94.210	94.760	90.000	92.190	21.686	7,694,438
2022-08-08	86.770	96.980	83.770	93.880	22.083	11,420,447
2022-08-05	89.980	91.000	85.000	86.030	20.237	7,090,880

← NewerPage 17 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.