Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.120	35.880	34.920	35.400	25.200	3,832,428
2025-07-24	34.690	35.480	34.680	35.120	25.001	3,102,255
2025-07-23	34.860	35.140	34.610	34.690	24.695	2,577,639
2025-07-22	35.680	36.070	34.710	34.990	24.908	5,237,961
2025-07-21	35.380	35.650	35.280	35.560	25.314	2,708,675
2025-07-18	35.490	35.730	35.160	35.390	25.193	2,833,408
2025-07-17	35.110	35.750	35.060	35.480	25.257	2,590,935
2025-07-16	34.950	35.730	34.890	35.290	25.122	2,794,845
2025-07-15	35.500	36.090	34.750	34.880	24.830	5,107,401
2025-07-14	36.010	36.120	34.810	35.470	25.250	6,910,033
2025-07-11	36.100	36.450	35.980	36.080	25.684	2,729,130
2025-07-10	36.090	36.440	36.000	36.090	25.691	2,447,530
2025-07-09	36.880	37.150	35.880	36.250	25.805	4,646,264
2025-07-08	35.910	37.140	35.800	36.910	26.275	6,156,651
2025-07-07	36.280	36.590	35.750	35.890	25.549	2,987,061
2025-07-04	36.650	36.750	36.130	36.280	25.827	3,448,450
2025-07-03	37.680	38.000	36.180	36.560	26.026	8,047,978
2025-07-02	37.300	38.380	37.190	38.000	27.051	7,154,778
2025-07-01	38.130	39.090	36.860	37.380	26.610	9,401,233
2025-06-30	37.250	38.600	37.010	38.540	27.435	9,399,552
2025-06-27	36.900	37.770	36.520	37.220	26.496	7,387,532
2025-06-26	36.190	37.050	36.110	36.460	25.955	5,069,930
2025-06-25	36.390	36.480	35.910	36.350	25.876	5,714,513
2025-06-24	34.780	36.780	34.660	36.350	25.876	10,042,984
2025-06-23	33.810	34.840	33.800	34.780	24.759	5,160,041
2025-06-20	33.630	34.380	33.280	34.150	24.310	4,841,928
2025-06-19	34.190	34.660	33.580	33.630	23.940	4,735,638
2025-06-18	33.660	34.300	33.510	34.270	24.396	4,709,691
2025-06-17	33.850	34.350	32.930	33.900	24.132	4,487,571
2025-06-16	32.800	34.050	32.620	33.660	23.962	4,103,717
2025-06-13	33.890	33.950	32.810	32.890	23.413	4,189,775
2025-06-12	33.850	34.210	33.210	34.000	24.204	4,675,490
2025-06-11	32.830	34.650	32.710	34.060	24.246	8,955,034
2025-06-10	33.520	33.580	32.530	32.790	23.342	3,681,469
2025-06-09	34.080	34.130	33.400	33.480	23.833	4,424,683
2025-06-06	33.630	33.840	33.380	33.700	23.990	4,525,025
2025-06-05	32.980	33.750	32.620	33.690	23.983	6,741,898
2025-06-04	32.100	33.150	32.030	33.040	23.520	6,245,145
2025-06-03	31.500	32.390	31.400	32.020	22.794	3,051,511
2025-05-30	32.050	32.740	30.970	31.970	22.758	5,599,578
2025-05-29	31.830	32.570	31.610	32.210	22.929	3,007,909
2025-05-28	31.560	32.060	31.380	31.840	22.666	2,546,961
2025-05-27	31.820	31.860	31.180	31.550	22.459	2,774,156
2025-05-26	32.080	32.310	31.650	31.830	22.659	3,418,606
2025-05-23	32.770	32.770	32.080	32.130	22.872	3,581,274
2025-05-22	33.000	33.050	32.020	32.160	22.894	3,784,956
2025-05-21	46.300	47.700	46.050	46.390	23.436	4,993,119
2025-05-20	45.650	46.880	44.870	46.400	23.441	5,690,017
2025-05-19	45.850	45.970	44.650	45.300	22.885	3,787,941
2025-05-16	45.150	46.520	44.930	45.840	23.158	4,489,609
2025-05-15	46.000	46.000	44.710	45.150	22.809	3,606,011
2025-05-14	45.830	46.900	45.530	45.990	23.234	5,501,284
2025-05-13	47.180	47.410	45.830	45.830	23.153	4,151,905
2025-05-12	46.790	46.970	46.190	46.770	23.628	4,615,945
2025-05-09	46.420	46.600	45.400	46.300	23.390	5,032,770
2025-05-08	44.930	46.900	44.680	46.740	23.613	7,019,455
2025-05-07	45.840	45.980	44.610	45.130	22.799	4,966,003
2025-05-06	44.840	45.600	44.400	45.310	22.890	4,746,710
2025-04-30	43.450	44.430	43.310	44.060	22.259	3,995,910
2025-04-29	43.800	44.260	43.000	43.370	21.910	3,841,292

← NewerPage 6 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.