Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.140	37.480	35.500	35.900	35.900	6,172,551
2026-07-22	37.350	38.710	36.250	36.500	36.500	7,888,717
2026-07-21	37.020	38.450	32.400	38.390	38.390	13,314,918
2026-07-20	41.630	43.170	35.000	36.200	36.200	11,963,909
2026-07-17	45.000	45.050	40.210	40.650	40.650	11,685,376
2026-07-16	49.200	49.350	44.800	45.380	45.380	9,577,771
2026-07-15	49.900	50.400	48.010	49.560	49.560	6,266,858
2026-07-14	49.580	50.140	47.580	49.550	49.550	6,740,835
2026-07-13	53.090	53.470	48.010	48.710	48.710	9,341,417
2026-07-10	53.530	56.300	53.140	54.160	54.160	8,461,470
2026-07-09	54.850	56.760	51.800	53.540	53.540	9,524,915
2026-07-08	55.290	56.970	52.930	54.740	54.740	10,160,890
2026-07-07	53.950	56.080	50.500	54.320	54.320	11,684,016
2026-07-06	56.660	59.970	53.020	53.760	53.760	14,767,783
2026-07-03	59.160	59.780	57.000	57.180	57.180	11,734,099
2026-07-02	58.980	62.880	54.500	59.160	59.160	21,682,004
2026-07-01	73.000	74.750	62.500	62.980	62.980	24,810,133
2026-06-30	67.630	76.660	66.660	76.630	76.630	15,901,578
2026-06-29	67.460	69.060	62.790	68.860	68.860	14,100,433
2026-06-26	66.480	68.690	65.520	66.770	66.770	9,244,801
2026-06-25	66.700	68.000	65.000	66.860	66.860	8,482,843
2026-06-24	65.780	67.800	64.830	65.500	65.500	9,177,150
2026-06-23	64.780	69.780	63.960	67.490	67.490	12,950,862
2026-06-22	67.840	68.480	63.020	64.780	64.780	10,788,629
2026-06-18	68.770	69.980	66.490	67.350	67.350	9,699,840
2026-06-17	70.650	70.900	67.700	68.850	68.850	10,129,149
2026-06-16	72.900	73.960	69.500	71.780	71.780	11,295,890
2026-06-15	65.790	74.060	64.450	73.410	73.410	16,702,910
2026-06-12	66.700	67.210	62.000	63.000	63.000	10,040,515
2026-06-11	67.420	69.030	65.000	65.460	65.460	8,871,713
2026-06-10	69.600	70.430	67.230	69.440	69.440	8,594,018
2026-06-09	70.000	72.950	69.110	71.190	71.190	12,463,408
2026-06-08	66.500	71.440	65.100	68.350	68.350	14,060,316
2026-06-05	72.750	72.750	67.700	68.100	68.100	16,085,770
2026-06-04	67.810	73.190	67.800	72.750	72.750	16,465,431
2026-06-03	66.620	71.540	65.280	69.000	69.000	14,176,424
2026-06-02	62.930	70.270	62.000	67.380	67.380	22,901,131
2026-06-01	59.870	66.500	59.500	63.880	63.880	18,905,109
2026-05-29	59.520	63.500	58.680	61.300	61.300	17,065,100
2026-05-28	78.000	82.990	75.600	82.690	58.864	16,193,263
2026-05-27	73.740	80.370	72.980	78.300	55.739	20,800,402
2026-05-26	79.000	85.800	71.160	74.850	53.283	28,523,525
2026-05-25	82.030	82.650	77.200	79.850	56.843	20,470,851
2026-05-22	78.000	84.000	78.000	81.800	58.231	20,042,573
2026-05-21	81.940	81.940	76.840	77.250	54.992	17,811,066
2026-05-20	77.330	79.550	76.010	77.800	55.383	10,682,386
2026-05-19	77.330	78.410	75.360	76.750	54.636	14,628,366
2026-05-18	70.250	78.880	69.000	77.350	55.063	24,560,048
2026-05-15	72.020	72.980	67.650	68.600	48.834	17,123,608
2026-05-14	67.660	73.260	66.000	72.550	51.646	20,384,511
2026-05-13	67.070	71.360	66.100	68.810	48.984	16,730,676
2026-05-12	67.000	68.300	65.750	68.030	48.428	11,003,658
2026-05-11	66.120	69.250	63.950	67.820	48.279	22,073,632
2026-05-08	60.520	65.440	59.460	63.950	45.524	17,632,610
2026-05-07	58.750	61.460	57.900	60.520	43.082	9,690,049
2026-05-06	58.270	59.520	58.000	58.750	41.822	5,282,684
2026-04-30	57.610	58.250	57.100	57.190	40.712	3,563,040
2026-04-29	58.020	58.800	57.710	57.950	41.253	4,735,238
2026-04-28	57.500	58.560	56.910	58.550	41.680	4,578,803
2026-04-27	56.080	58.490	56.080	58.220	41.445	8,388,409

← NewerPage 2 of 5 · 242 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.