Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.320	57.380	55.080	55.220	39.309	5,207,314
2026-04-23	59.490	59.590	57.330	57.810	41.153	5,275,438
2026-04-22	58.200	60.560	57.010	59.680	42.484	9,610,356
2026-04-21	58.390	59.950	56.660	58.550	41.680	5,889,926
2026-04-20	60.030	61.340	58.390	58.810	41.865	5,163,212
2026-04-17	59.440	61.200	58.220	59.720	42.513	7,586,766
2026-04-16	59.930	60.500	58.000	59.420	42.299	5,695,390
2026-04-15	60.580	62.280	59.080	59.690	42.491	8,495,401
2026-04-14	60.490	61.020	58.190	60.060	42.755	8,337,481
2026-04-13	54.730	60.500	54.730	60.110	42.790	13,183,625
2026-04-10	54.700	56.200	53.870	55.160	39.267	4,642,433
2026-04-09	53.060	54.420	52.740	54.280	38.640	3,829,683
2026-04-08	52.450	53.700	52.270	53.350	37.978	3,311,394
2026-04-07	50.800	52.160	49.810	51.890	36.939	3,632,955
2026-04-03	50.480	50.480	47.500	50.090	35.657	5,071,452
2026-04-02	51.200	52.000	49.700	49.940	35.551	3,750,007
2026-04-01	52.750	53.880	51.380	51.820	36.889	4,705,033
2026-03-31	54.800	55.490	51.500	51.840	36.903	7,285,640
2026-03-30	51.330	55.600	51.330	55.400	39.437	7,185,651
2026-03-27	51.480	52.690	51.400	52.090	37.081	2,802,843
2026-03-26	52.010	53.350	51.030	52.450	37.337	3,686,691
2026-03-25	51.500	52.700	51.000	51.980	37.003	3,208,924
2026-03-24	51.980	52.210	49.360	50.980	36.291	3,416,578
2026-03-23	49.560	53.460	47.320	50.400	35.878	6,295,560
2026-03-20	52.370	52.980	50.300	50.330	35.828	3,204,252
2026-03-19	51.000	52.440	49.600	52.370	37.280	4,836,644
2026-03-18	50.440	51.670	49.830	51.520	36.675	2,215,278
2026-03-17	52.040	52.390	50.100	50.390	35.871	2,595,182
2026-03-16	52.480	52.490	51.200	51.610	36.740	2,193,135
2026-03-13	52.550	53.390	52.340	52.510	37.380	2,407,412
2026-03-12	53.720	54.680	52.800	53.040	37.757	2,397,822
2026-03-11	53.860	54.340	53.010	53.720	38.242	1,997,958
2026-03-10	52.780	54.000	52.090	53.860	38.341	2,693,583
2026-03-09	53.120	53.120	50.970	52.080	37.074	3,386,600
2026-03-06	53.680	54.600	53.680	53.820	38.313	1,769,894
2026-03-05	54.200	56.180	53.760	54.010	38.448	3,050,257
2026-03-04	53.300	53.790	51.990	53.530	38.106	3,410,573
2026-03-03	56.510	56.510	53.160	53.290	37.935	4,331,822
2026-03-02	55.940	58.750	55.200	56.220	40.021	4,267,419
2026-02-27	57.460	57.460	55.900	56.460	40.192	3,530,062
2026-02-26	56.990	57.680	56.550	57.430	40.883	3,312,786
2026-02-25	57.030	57.380	56.200	56.940	40.534	3,227,392
2026-02-24	57.220	61.160	56.800	56.930	40.527	5,246,201
2026-02-13	57.580	58.480	56.470	56.700	40.363	3,776,666
2026-02-12	57.500	59.390	57.430	57.860	41.189	4,706,207
2026-02-11	59.950	59.950	57.410	57.500	40.932	5,412,838
2026-02-10	60.610	61.100	59.040	59.950	42.676	5,368,700
2026-02-09	61.100	62.770	60.290	60.870	43.331	6,555,658
2026-02-06	60.630	63.150	59.410	60.800	43.282	6,042,822
2026-02-05	61.340	62.500	60.220	60.920	43.367	3,847,832
2026-02-04	62.360	63.570	60.770	61.340	43.666	4,884,181
2026-02-03	62.120	62.660	60.220	62.350	44.385	7,270,848
2026-02-02	60.450	63.460	59.580	61.670	43.901	9,712,409
2026-01-30	55.070	60.870	54.880	60.440	43.025	12,196,636
2026-01-29	57.360	57.700	54.860	55.000	39.153	6,081,916
2026-01-28	59.750	61.000	57.300	57.590	40.996	7,753,111
2026-01-27	59.590	61.610	58.420	60.250	42.890	6,732,026
2026-01-26	60.300	63.000	59.510	59.810	42.577	12,709,912
2026-01-23	58.410	59.120	58.210	58.980	41.986	5,847,392
2026-01-22	59.790	60.000	58.190	58.630	41.737	7,011,067

← NewerPage 3 of 21 · 1,219 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.