Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.790	44.790	43.110	43.660	22.057	3,892,021
2025-04-25	45.170	45.610	44.450	44.460	22.461	5,755,722
2025-04-24	46.710	46.770	45.000	45.320	22.895	9,018,853
2025-04-23	44.600	51.980	44.450	47.510	24.002	15,310,198
2025-04-22	44.280	44.920	44.110	44.430	22.446	2,886,272
2025-04-21	44.410	44.800	43.500	44.290	22.375	5,406,620
2025-04-18	44.470	44.940	43.500	44.850	22.658	4,449,854
2025-04-17	42.760	44.160	42.500	43.720	22.087	4,723,135
2025-04-16	42.770	43.160	42.060	43.080	21.764	3,856,868
2025-04-15	42.330	43.180	42.010	42.700	21.572	3,787,423
2025-04-14	42.700	43.500	42.220	42.300	21.369	4,065,616
2025-04-11	41.680	42.530	41.200	42.000	21.218	4,865,135
2025-04-10	41.020	42.420	41.000	41.860	21.147	9,601,561
2025-04-09	36.000	39.930	33.000	39.420	19.915	11,470,582
2025-04-08	37.850	38.380	35.800	37.290	18.839	9,336,857
2025-04-07	43.000	44.000	37.350	37.350	18.869	9,706,915
2025-04-03	47.400	47.890	46.200	46.690	23.587	4,175,936
2025-04-02	46.880	48.140	46.610	47.430	23.961	4,679,084
2025-04-01	47.750	48.200	46.650	46.860	23.673	4,009,791
2025-03-31	48.680	49.390	46.780	47.700	24.097	6,034,587
2025-03-28	48.410	49.960	47.680	47.860	24.178	5,208,619
2025-03-27	47.250	48.870	46.700	48.250	24.375	6,085,574
2025-03-26	46.900	48.270	46.900	47.580	24.037	4,213,159
2025-03-25	48.710	49.810	47.090	47.350	23.921	5,766,535
2025-03-24	49.720	49.990	47.100	48.800	24.653	7,535,521
2025-03-21	53.800	54.400	49.000	49.250	24.881	15,804,124
2025-03-20	54.000	55.880	52.550	54.680	27.624	15,345,602
2025-03-19	55.080	55.940	52.860	54.210	27.386	13,036,248
2025-03-18	56.120	56.990	54.630	55.400	27.987	19,825,799
2025-03-17	50.000	56.600	49.600	56.060	28.321	28,924,331
2025-03-14	49.890	52.290	48.600	52.050	26.295	13,737,643
2025-03-13	51.940	52.400	49.410	49.800	25.158	14,680,568
2025-03-12	52.800	53.350	51.180	52.000	26.270	17,917,635
2025-03-11	48.010	53.350	48.010	53.160	26.856	28,545,492
2025-03-10	48.500	50.490	47.790	49.480	24.997	31,008,960
2025-03-07	43.570	48.000	43.370	46.240	23.360	26,491,828
2025-03-06	43.440	43.920	43.400	43.550	22.001	5,244,119
2025-03-05	43.160	43.470	42.510	43.240	21.844	3,956,424
2025-03-04	42.630	43.320	42.400	43.050	21.748	4,873,953
2025-03-03	42.500	43.650	42.000	42.800	21.622	6,881,322
2025-02-28	45.100	45.600	42.350	42.580	21.511	11,054,292
2025-02-27	46.100	46.580	44.510	45.220	22.845	9,194,167
2025-02-26	45.650	46.140	45.160	46.000	23.239	8,388,135
2025-02-25	45.200	46.200	45.000	45.540	23.006	7,761,186
2025-02-24	46.290	46.590	45.200	45.740	23.107	8,110,313
2025-02-21	47.000	47.200	45.930	46.710	23.597	10,732,311
2025-02-20	45.900	47.120	45.330	46.680	23.582	12,913,371
2025-02-19	44.580	45.780	44.120	45.730	23.102	7,639,650
2025-02-18	45.510	46.250	44.200	44.580	22.521	8,848,351
2025-02-17	44.600	45.840	44.010	45.540	23.006	8,530,996
2025-02-14	44.630	45.950	44.240	44.740	22.602	8,783,624
2025-02-13	45.990	46.460	44.500	44.630	22.547	8,600,207
2025-02-12	46.390	46.390	45.000	45.920	23.198	9,483,726
2025-02-11	46.160	48.760	46.120	46.320	23.400	16,939,249
2025-02-10	45.500	46.380	45.120	46.020	23.249	10,116,249
2025-02-07	44.330	47.450	44.180	45.500	22.986	19,168,396
2025-02-06	42.680	43.990	42.530	43.950	22.203	9,218,793
2025-02-05	43.220	43.390	41.950	42.580	21.511	7,999,261
2025-01-27	44.100	45.100	43.890	43.890	22.173	9,412,261
2025-01-24	45.900	47.120	45.630	45.840	23.158	11,012,165

← NewerPage 7 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.