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
2021-10-25	67.960	68.070	66.000	66.630	15.608	3,687,009
2021-10-22	65.210	67.870	65.010	67.260	15.756	5,288,323
2021-10-21	66.260	67.000	64.620	65.130	15.257	4,299,952
2021-10-20	67.310	68.500	65.690	66.410	15.556	6,174,720
2021-10-19	71.710	74.490	68.190	68.390	16.020	7,835,942
2021-10-18	68.800	70.570	68.000	69.900	16.374	5,602,950
2021-10-15	67.560	69.500	67.100	68.000	15.929	6,125,517
2021-10-14	70.500	71.440	67.800	67.900	15.906	9,768,115

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.