Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	76.420	76.560	73.220	74.100	17.358	2,713,267
2022-02-09	76.080	76.790	75.320	76.420	17.901	1,658,748
2022-02-08	76.280	78.000	75.660	76.080	17.822	1,940,562
2022-02-07	76.500	78.100	76.200	76.900	18.014	2,005,323
2022-01-28	74.000	75.880	73.300	75.100	17.592	3,272,318
2022-01-27	78.080	78.110	72.980	72.980	17.095	3,859,169
2022-01-26	77.990	78.190	76.200	78.100	18.295	2,521,519
2022-01-25	78.030	79.670	76.500	76.870	18.007	3,049,017
2022-01-24	76.840	78.960	76.060	78.500	18.389	2,609,169
2022-01-21	78.080	79.600	76.850	77.000	18.037	2,759,708
2022-01-20	82.840	82.850	77.770	78.000	18.271	5,792,290
2022-01-19	83.690	84.800	81.870	82.850	19.408	3,318,459
2022-01-18	87.740	87.740	82.630	83.090	19.464	6,364,282
2022-01-17	85.010	89.500	85.010	87.770	20.560	5,396,261
2022-01-14	83.870	87.500	82.630	85.800	20.099	4,595,695
2022-01-13	86.590	86.590	82.860	84.440	19.780	3,549,407
2022-01-12	84.700	87.220	84.700	85.510	20.031	4,296,441
2022-01-11	84.880	87.690	84.200	84.530	19.801	6,081,344
2022-01-10	80.660	86.390	80.660	84.390	19.768	8,523,507
2022-01-07	89.990	90.100	80.260	81.040	18.984	11,256,943
2022-01-06	89.030	91.450	88.030	90.100	21.106	7,040,648
2022-01-05	87.350	89.900	86.500	89.860	21.050	7,296,778
2022-01-04	92.580	93.000	87.000	88.210	20.663	7,284,447
2021-12-31	91.000	91.570	88.300	89.670	21.005	7,310,748
2021-12-30	90.370	92.500	88.900	90.400	21.176	9,401,149
2021-12-29	93.000	93.450	89.170	90.380	21.171	9,446,586
2021-12-28	98.000	98.270	92.500	94.010	22.022	12,430,678
2021-12-27	102.01	103.30	96.370	98.000	22.956	15,332,890
2021-12-24	100.000	109.98	98.020	101.25	23.718	28,919,118
2021-12-23	100.01	105.01	99.580	105.01	24.598	27,316,315
2021-12-22	88.340	88.340	85.900	87.510	20.499	4,452,330
2021-12-21	87.280	89.290	87.000	87.880	20.586	4,049,403
2021-12-20	89.500	90.690	86.790	86.960	20.370	4,445,461
2021-12-17	91.660	92.300	89.270	89.550	20.977	4,185,972
2021-12-16	91.240	93.440	90.800	91.880	21.523	4,805,841
2021-12-15	92.900	93.910	90.910	91.210	21.366	5,559,575
2021-12-14	94.000	94.000	92.110	93.190	21.830	4,871,845
2021-12-13	93.000	94.990	91.060	94.760	22.197	7,171,261
2021-12-10	88.780	94.240	88.310	93.770	21.965	8,999,333
2021-12-09	87.960	89.400	87.010	88.360	20.698	5,656,725
2021-12-08	86.200	88.650	86.200	87.240	20.436	4,810,966
2021-12-07	90.640	90.640	84.990	86.610	20.288	8,965,183
2021-12-06	87.500	91.660	87.500	88.660	20.768	7,475,051
2021-12-03	93.940	94.000	88.360	89.700	21.012	12,617,482
2021-12-02	95.010	98.400	93.360	96.410	22.584	10,138,049
2021-12-01	94.120	98.340	94.110	95.100	22.277	7,521,981
2021-11-30	99.000	99.000	93.630	94.110	22.045	10,663,695
2021-11-29	91.800	97.620	91.000	96.160	22.525	11,761,745
2021-11-26	94.900	96.450	92.300	93.160	21.823	10,504,739
2021-11-25	95.740	97.620	93.880	96.450	22.593	11,427,559
2021-11-24	99.000	100.72	95.800	97.600	22.863	12,416,288
2021-11-23	100.92	103.56	99.200	99.960	23.415	14,089,755
2021-11-22	99.560	105.00	97.100	104.13	24.392	15,223,486
2021-11-19	99.010	102.00	96.000	100.08	23.444	13,232,894
2021-11-18	97.500	108.00	97.500	99.010	23.193	21,965,515
2021-11-17	96.000	99.860	94.710	98.700	23.120	14,466,529
2021-11-16	97.390	101.93	95.000	98.030	22.963	19,560,014
2021-11-15	102.23	111.00	98.750	99.740	23.364	26,318,296
2021-11-12	94.860	109.50	93.620	104.06	24.376	31,758,714
2021-11-11	99.470	110.58	96.610	98.550	23.085	38,713,354

← NewerPage 20 of 21 · 1,220 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.