Ningbo Kbe Electrical Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 77.000 | 92.150 | 77.000 | 92.150 | 21.586 | 26,186,605 |
| 2021-11-09 | 75.500 | 78.400 | 75.200 | 76.790 | 17.988 | 9,203,804 |
| 2021-11-08 | 75.150 | 77.500 | 73.600 | 76.380 | 17.892 | 10,238,089 |
| 2021-11-05 | 72.590 | 75.810 | 71.360 | 75.150 | 17.604 | 9,798,207 |
| 2021-11-04 | 71.880 | 74.590 | 71.600 | 73.530 | 17.224 | 7,258,162 |
| 2021-11-03 | 72.490 | 72.490 | 70.400 | 71.580 | 16.768 | 6,426,249 |
| 2021-11-02 | 78.500 | 78.500 | 72.510 | 73.330 | 17.177 | 11,547,030 |
| 2021-11-01 | 72.100 | 77.870 | 71.000 | 76.810 | 17.993 | 12,698,168 |
| 2021-10-29 | 72.510 | 75.940 | 71.800 | 72.600 | 17.006 | 9,796,380 |
| 2021-10-28 | 70.180 | 76.230 | 69.230 | 72.500 | 16.983 | 13,136,629 |
| 2021-10-27 | 67.380 | 69.000 | 66.500 | 69.000 | 16.163 | 5,998,753 |
| 2021-10-26 | 70.200 | 71.200 | 68.690 | 69.050 | 16.175 | 9,727,239 |
← NewerPage 21 of 21 · 1,212 trading days
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.