Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.710	60.270	57.070	59.180	42.128	11,803,824
2026-01-20	55.550	58.660	55.550	58.000	41.288	14,419,616
2026-01-19	49.840	58.470	49.840	56.560	40.263	19,354,988
2026-01-16	48.430	49.500	48.430	49.470	35.216	3,907,738
2026-01-15	49.410	49.410	48.000	48.430	34.476	3,699,096
2026-01-14	49.730	49.900	48.000	49.000	34.882	5,586,379
2026-01-13	50.510	50.590	49.000	49.320	35.109	6,043,500
2026-01-12	53.640	53.880	48.400	50.840	36.191	15,493,776
2026-01-09	51.220	54.200	50.780	53.890	38.363	8,227,035
2026-01-08	52.890	53.270	51.220	51.510	36.668	5,666,015
2026-01-07	51.410	53.270	51.060	53.000	37.729	5,653,998
2026-01-06	51.500	53.380	51.320	51.590	36.725	5,280,389
2026-01-05	50.400	51.760	49.880	51.280	36.505	4,348,520
2025-12-31	51.070	51.690	49.750	50.400	35.878	4,082,253
2025-12-30	50.280	52.070	50.280	51.420	36.604	5,321,071
2025-12-29	49.850	50.890	49.300	50.450	35.914	2,848,297
2025-12-26	50.660	51.780	49.650	50.010	35.600	4,080,871
2025-12-25	50.830	51.200	50.350	50.940	36.263	3,072,521
2025-12-24	51.490	51.550	50.280	50.860	36.206	3,946,098
2025-12-23	52.410	52.420	49.960	51.580	36.718	6,883,170
2025-12-22	50.000	53.780	50.000	52.420	37.316	8,828,304
2025-12-19	49.490	50.400	49.440	50.010	35.600	4,862,579
2025-12-18	49.190	49.760	48.640	49.210	35.031	2,373,508
2025-12-17	48.500	49.390	47.640	49.370	35.145	3,322,244
2025-12-16	48.360	48.840	47.120	48.500	34.526	2,879,632
2025-12-15	48.500	49.240	48.020	48.310	34.390	2,747,655
2025-12-12	48.600	48.900	48.040	48.420	34.469	2,042,507
2025-12-11	49.500	50.130	48.410	48.450	34.490	2,720,166
2025-12-10	48.800	49.590	48.260	49.090	34.946	3,341,178
2025-12-09	47.610	50.400	47.590	49.000	34.882	5,740,081
2025-12-08	47.970	48.270	47.300	47.850	34.063	2,149,005
2025-12-05	47.000	47.980	46.800	47.590	33.878	2,183,581
2025-12-04	48.900	49.000	46.800	46.950	33.422	2,923,565
2025-12-03	47.850	49.150	47.500	48.320	34.397	3,034,306
2025-12-02	48.940	48.990	47.300	47.850	34.063	3,445,540
2025-12-01	49.000	49.980	48.000	48.990	34.874	4,395,955
2025-11-28	48.680	48.960	47.720	48.660	34.639	2,531,072
2025-11-27	48.100	48.870	47.710	48.200	34.312	2,976,565
2025-11-26	46.600	48.950	46.500	48.020	34.184	5,503,499
2025-11-25	46.860	48.430	46.500	46.800	33.315	3,566,465
2025-11-24	46.000	47.200	45.940	46.570	33.152	2,285,220
2025-11-21	47.390	48.260	45.600	45.680	32.518	3,368,409
2025-11-20	47.700	47.980	47.140	47.390	33.735	2,094,832
2025-11-19	48.090	48.090	47.170	47.510	33.821	2,742,320
2025-11-18	49.240	49.240	47.600	48.090	34.234	2,887,676
2025-11-17	49.950	50.670	48.070	48.930	34.832	5,254,372
2025-11-14	48.640	50.550	48.070	49.940	35.551	5,991,858
2025-11-13	47.560	49.480	47.560	48.640	34.625	4,322,644
2025-11-12	47.900	48.500	47.510	47.810	34.034	3,107,132
2025-11-11	47.700	48.900	47.440	48.120	34.255	4,536,456
2025-11-10	48.600	48.750	47.070	47.400	33.743	5,282,267
2025-11-07	49.600	49.870	48.280	49.000	34.882	7,225,040
2025-11-06	50.840	51.570	47.800	50.270	35.786	10,257,550
2025-11-05	47.500	50.780	46.280	50.100	35.665	8,770,238
2025-11-04	53.800	53.800	48.630	49.010	34.889	14,826,000
2025-11-03	51.050	54.200	50.010	54.190	38.576	16,602,607
2025-10-31	50.370	51.200	49.500	51.130	36.398	7,597,756
2025-10-30	50.350	51.770	49.500	50.690	36.085	7,014,221
2025-10-29	49.800	51.330	48.580	50.500	35.949	8,525,995
2025-10-28	50.940	51.470	49.070	49.790	35.444	7,238,890

← NewerPage 4 of 21 · 1,212 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.