Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	67.770	70.500	67.470	68.440	16.032	8,143,448
2022-05-11	65.970	73.500	64.200	69.130	16.194	11,951,057
2022-05-10	62.880	64.880	61.630	64.100	15.015	4,391,413
2022-05-09	62.000	63.490	60.900	62.980	14.753	3,323,390
2022-05-06	62.090	63.560	60.610	62.650	14.676	4,709,815
2022-05-05	63.310	68.490	63.310	65.000	15.226	5,976,069
2022-04-29	60.010	64.640	59.120	63.300	14.828	7,822,721
2022-04-28	60.860	60.860	57.000	57.110	13.378	4,610,483
2022-04-27	57.910	61.750	54.400	61.010	14.291	7,108,410
2022-04-26	60.230	62.770	59.000	60.000	14.055	5,344,226
2022-04-25	64.500	64.500	59.600	59.800	14.008	5,184,756
2022-04-22	70.500	70.600	65.000	65.170	15.266	6,442,223
2022-04-21	69.000	71.650	68.520	68.980	16.158	5,503,252
2022-04-20	73.210	74.620	71.270	71.940	16.852	7,258,212
2022-04-19	75.110	76.300	72.550	72.620	17.011	11,448,645
2022-04-18	67.700	78.950	67.700	76.900	18.014	14,907,053
2022-04-15	63.000	68.680	62.210	65.950	15.449	6,203,310
2022-04-14	61.750	65.480	61.750	63.460	14.865	3,953,936
2022-04-13	63.150	63.150	60.890	61.140	14.322	2,166,662
2022-04-12	62.990	63.800	62.000	63.160	14.795	2,180,455
2022-04-11	65.300	65.880	61.710	62.110	14.549	4,435,068
2022-04-08	70.900	70.900	66.110	66.860	15.662	5,089,936
2022-04-07	69.670	71.970	68.400	70.330	16.475	6,085,707
2022-04-06	68.960	70.990	68.120	69.980	16.393	3,486,494
2022-04-01	69.000	70.740	67.760	69.240	16.219	4,758,540
2022-03-31	66.500	72.000	65.400	69.350	16.245	7,655,352
2022-03-30	65.830	66.680	64.730	66.670	15.617	2,864,196
2022-03-29	66.000	68.310	64.640	65.060	15.240	3,246,482
2022-03-28	66.740	66.740	65.190	65.460	15.334	2,289,734
2022-03-25	67.260	68.490	66.510	66.740	15.634	2,577,410
2022-03-24	68.290	68.410	66.500	66.820	15.653	2,916,507
2022-03-23	70.600	70.670	68.500	68.760	16.107	2,798,468
2022-03-22	70.010	70.700	67.770	70.100	16.421	3,232,986
2022-03-21	69.090	71.000	68.750	69.900	16.374	3,622,730
2022-03-18	69.790	70.210	68.510	69.140	16.196	3,168,134
2022-03-17	68.330	71.510	68.330	70.340	16.477	4,863,128
2022-03-16	67.820	69.330	64.010	68.220	15.980	4,827,615
2022-03-15	71.850	72.710	66.680	67.270	15.758	4,834,563
2022-03-14	73.000	73.000	69.880	70.520	16.519	4,540,166
2022-03-11	70.030	72.990	69.120	72.710	17.032	4,811,266
2022-03-10	72.000	72.900	70.880	71.330	16.709	3,900,815
2022-03-09	71.210	72.720	66.000	70.040	16.407	4,513,605
2022-03-08	77.000	77.000	70.540	71.210	16.681	5,358,118
2022-03-07	77.070	78.510	75.750	76.410	17.899	6,765,316
2022-03-04	77.460	81.900	77.020	79.350	18.588	8,741,906
2022-03-03	80.820	81.000	77.320	77.580	18.173	6,037,348
2022-03-02	79.550	82.300	77.880	80.400	18.834	8,777,740
2022-03-01	75.660	82.990	74.860	80.000	18.740	11,715,691
2022-02-28	77.020	77.020	75.020	75.550	17.698	7,444,378
2022-02-25	72.900	84.000	72.900	78.560	18.403	11,291,431
2022-02-24	74.890	76.590	71.420	72.600	17.006	5,478,239
2022-02-23	74.560	76.000	73.510	75.960	17.794	5,347,338
2022-02-22	74.180	76.990	73.450	74.860	17.536	6,663,812
2022-02-21	73.140	73.860	72.250	73.640	17.250	2,611,013
2022-02-18	72.130	73.410	70.110	72.960	17.091	3,286,222
2022-02-17	72.270	73.680	70.710	73.450	17.206	4,322,248
2022-02-16	72.980	76.700	71.630	72.300	16.936	5,690,654
2022-02-15	70.770	71.890	69.740	71.600	16.772	2,267,817
2022-02-14	71.420	71.420	69.070	70.550	16.526	1,915,174
2022-02-11	73.920	73.920	70.510	70.880	16.604	3,205,141

← NewerPage 19 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.