Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	89.980	91.000	85.000	86.030	20.237	7,090,880
2022-08-04	89.000	90.500	86.650	88.500	20.818	10,580,807
2022-08-03	90.000	99.980	88.650	88.800	20.888	17,080,449
2022-08-02	89.530	94.000	86.100	91.000	21.406	18,535,529
2022-08-01	82.650	90.870	81.570	89.810	21.126	16,860,020
2022-07-29	81.840	83.980	80.690	82.620	19.434	10,335,333
2022-07-28	78.590	83.910	77.780	81.780	19.237	10,957,495
2022-07-27	75.930	77.970	75.900	77.730	18.284	5,280,432
2022-07-26	76.000	76.620	73.740	75.920	17.858	4,030,514
2022-07-25	75.500	77.990	74.550	76.500	17.995	6,690,689
2022-07-22	75.100	77.360	74.600	75.460	17.750	3,577,215
2022-07-21	75.030	76.480	73.800	75.130	17.673	4,040,183
2022-07-20	76.010	76.280	74.110	75.090	17.663	3,902,894
2022-07-19	75.390	77.450	75.050	75.850	17.842	6,043,111
2022-07-18	74.550	76.270	73.620	75.740	17.816	6,410,982
2022-07-15	74.490	75.800	72.210	73.600	17.313	8,059,029
2022-07-14	70.020	71.420	69.200	71.100	16.725	2,931,209
2022-07-13	68.390	70.370	68.110	69.850	16.431	2,315,377
2022-07-12	72.120	72.500	68.550	68.550	16.125	4,555,066
2022-07-11	75.710	76.500	72.200	73.000	17.172	4,955,083
2022-07-08	74.000	74.720	71.790	72.020	16.941	4,673,722
2022-07-07	72.350	74.510	71.500	73.650	17.324	5,665,459
2022-07-06	71.190	73.170	70.340	72.140	16.969	4,285,406
2022-07-05	71.690	73.300	70.260	71.560	16.833	4,128,599
2022-07-04	72.890	72.890	71.000	72.050	16.948	3,895,143
2022-07-01	74.340	74.340	72.120	72.900	17.148	3,454,908
2022-06-30	74.990	76.500	73.510	74.020	17.411	5,416,656
2022-06-29	79.100	79.190	75.000	75.230	17.696	7,198,587
2022-06-28	79.130	79.980	77.330	79.200	18.630	7,656,978
2022-06-27	79.560	80.430	77.500	79.930	18.802	8,873,536
2022-06-24	77.160	81.300	76.160	79.480	18.696	10,946,283
2022-06-23	73.920	79.600	73.150	78.190	18.392	13,105,356
2022-06-22	72.900	75.600	72.900	73.140	17.204	5,636,862
2022-06-21	76.000	76.000	72.010	73.450	17.277	5,163,110
2022-06-20	74.010	75.450	73.380	74.240	17.463	4,662,555
2022-06-17	73.370	74.800	72.680	74.060	17.421	4,797,609
2022-06-16	75.010	75.700	73.020	73.550	17.301	7,145,771
2022-06-15	79.500	81.610	74.800	74.800	17.595	13,376,683
2022-06-14	73.390	76.820	72.170	76.550	18.007	9,719,522
2022-06-13	74.250	75.570	72.440	73.770	17.353	6,950,384
2022-06-10	68.020	74.020	68.020	73.320	17.247	8,280,021
2022-06-09	71.980	72.060	68.370	68.910	16.209	4,374,505
2022-06-08	72.080	73.000	70.000	72.180	16.908	4,974,227
2022-06-07	74.610	74.610	71.170	72.070	16.882	6,467,145
2022-06-06	74.000	75.070	72.820	74.510	17.454	7,599,333
2022-06-02	69.360	74.300	69.360	73.100	17.124	9,634,510
2022-06-01	70.000	72.400	69.880	70.830	16.592	6,607,542
2022-05-31	69.540	70.100	66.880	68.950	16.151	4,046,196
2022-05-30	70.510	70.650	68.430	69.980	16.393	3,881,470
2022-05-27	68.780	72.500	68.360	69.280	16.229	5,564,836
2022-05-26	69.630	70.880	67.220	68.600	16.070	4,287,377
2022-05-25	68.500	70.370	67.800	69.790	16.348	5,382,818
2022-05-24	73.000	75.900	69.000	69.780	16.346	9,208,895
2022-05-23	72.110	73.880	70.100	73.050	17.112	6,652,851
2022-05-20	71.290	72.410	69.650	71.360	16.716	4,572,139
2022-05-19	69.960	71.760	68.000	71.380	16.721	6,293,524
2022-05-18	71.000	72.300	69.000	69.950	16.386	6,400,873
2022-05-17	70.000	72.980	68.610	71.490	16.746	9,324,621
2022-05-16	71.530	72.300	68.680	69.130	16.194	8,099,938
2022-05-13	69.400	73.500	68.170	72.480	16.978	11,932,934

← NewerPage 18 of 21 · 1,213 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.