Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.720	52.480	48.720	51.000	36.305	10,638,457
2025-10-24	48.800	50.520	48.400	49.080	34.938	10,202,270
2025-10-23	51.000	51.000	48.320	49.270	35.074	11,487,135
2025-10-22	48.610	51.330	48.510	51.330	36.540	14,094,397
2025-10-21	48.800	51.040	46.610	49.130	34.974	11,919,454
2025-10-20	49.900	50.960	48.090	49.000	34.882	12,691,362
2025-10-17	48.000	51.120	47.250	49.560	35.280	18,190,564
2025-10-16	47.000	48.700	46.300	47.600	33.885	16,930,323
2025-10-15	47.300	54.300	46.820	48.020	34.184	27,870,256
2025-10-14	46.000	48.180	45.460	48.180	34.298	20,829,396
2025-10-13	43.100	47.250	43.100	46.190	32.881	15,478,456
2025-10-10	40.600	47.250	40.600	45.690	32.525	19,495,880
2025-10-09	40.650	41.280	39.530	40.750	29.009	5,719,022
2025-09-30	39.950	40.700	39.670	40.350	28.724	6,766,309
2025-09-29	38.200	40.800	38.000	39.920	28.418	9,274,833
2025-09-26	38.750	39.440	38.260	38.260	27.236	5,079,526
2025-09-25	38.980	39.870	38.170	38.750	27.585	5,493,217
2025-09-24	39.180	39.340	38.300	38.900	27.692	5,361,893
2025-09-23	38.780	39.360	38.020	39.130	27.855	6,382,674
2025-09-22	38.550	38.960	38.250	38.770	27.599	4,342,070
2025-09-19	38.170	38.870	37.750	38.200	27.193	4,127,438
2025-09-18	38.960	39.660	38.160	38.500	27.407	7,589,430
2025-09-17	37.760	39.230	37.550	38.800	27.621	7,313,429
2025-09-16	37.110	38.050	37.030	37.880	26.966	4,281,012
2025-09-15	36.900	37.890	36.780	37.100	26.410	3,526,331
2025-09-12	37.070	37.450	36.730	36.900	26.268	2,557,604
2025-09-11	36.300	37.250	35.930	37.220	26.496	3,640,117
2025-09-10	36.510	36.970	36.050	36.300	25.841	2,523,131
2025-09-09	37.200	37.440	36.380	36.510	25.990	2,915,700
2025-09-08	37.090	37.640	37.000	37.430	26.645	2,702,324
2025-09-05	36.600	37.090	36.430	37.070	26.389	3,449,579
2025-09-04	36.470	37.280	35.900	36.810	26.204	4,985,138
2025-09-03	37.770	38.380	36.330	36.460	25.955	4,354,473
2025-09-02	38.800	38.970	36.750	37.760	26.880	6,570,071
2025-09-01	39.050	39.350	38.620	38.770	27.599	3,955,810
2025-08-29	39.430	39.500	38.860	39.170	27.884	3,739,465
2025-08-28	38.560	39.580	38.060	39.550	28.154	6,525,624
2025-08-27	40.600	40.920	39.010	39.020	27.777	9,534,240
2025-08-26	39.600	41.940	39.540	40.930	29.137	12,191,916
2025-08-25	39.490	41.220	39.190	40.160	28.589	10,461,010
2025-08-22	38.800	39.120	38.610	39.000	27.763	5,209,528
2025-08-21	39.160	39.850	38.710	38.930	27.713	9,486,857
2025-08-20	37.800	40.000	37.500	39.160	27.877	12,715,668
2025-08-19	37.280	38.280	37.000	38.000	27.051	7,929,873
2025-08-18	36.840	37.600	36.600	37.330	26.574	6,199,369
2025-08-15	35.720	36.850	35.720	36.690	26.118	6,547,711
2025-08-14	36.690	36.690	35.700	35.810	25.492	4,441,666
2025-08-13	36.300	36.850	35.920	36.720	26.140	4,980,862
2025-08-12	36.000	36.510	35.900	36.270	25.819	3,315,951
2025-08-11	35.540	36.240	35.440	36.060	25.670	3,347,006
2025-08-08	35.680	35.850	35.450	35.550	25.307	2,423,986
2025-08-07	36.010	36.260	35.520	35.740	25.442	4,175,294
2025-08-06	36.030	36.740	35.860	36.320	25.855	3,971,056
2025-08-05	35.700	36.680	35.520	36.100	25.698	4,444,784
2025-08-04	35.200	35.800	34.920	35.750	25.449	2,945,916
2025-08-01	35.990	36.290	35.250	35.320	25.143	3,262,256
2025-07-31	35.730	36.590	35.710	35.860	25.528	4,513,182
2025-07-30	36.400	36.450	35.580	35.800	25.485	4,116,697
2025-07-29	35.590	36.840	35.320	36.450	25.948	6,523,445
2025-07-28	35.790	35.790	35.320	35.520	25.286	2,606,090

← NewerPage 5 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.