Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.330	48.080	46.060	46.080	23.279	11,781,761
2025-01-22	46.900	47.490	46.230	46.590	23.537	12,595,171
2025-01-21	45.600	47.350	44.630	46.900	23.693	15,125,280
2025-01-20	44.710	45.700	44.200	45.120	22.794	14,092,147
2025-01-17	43.100	43.800	43.010	43.560	22.006	6,997,307
2025-01-16	43.660	43.920	42.890	43.370	21.910	8,671,090
2025-01-15	42.800	43.770	42.600	42.910	21.678	8,206,037
2025-01-14	41.000	43.080	40.810	43.040	21.743	11,232,109
2025-01-13	40.110	41.100	39.420	40.800	20.612	9,784,078
2025-01-10	41.450	42.890	41.450	41.450	20.940	14,375,251
2025-01-09	42.130	42.990	41.780	42.010	21.223	13,044,597
2025-01-08	43.020	43.770	41.480	42.900	21.673	14,892,850
2025-01-07	42.010	44.550	41.660	44.500	22.481	14,266,059
2025-01-06	43.160	43.740	41.270	41.650	21.041	11,598,143
2025-01-03	45.540	46.380	43.120	43.550	22.001	13,411,911
2025-01-02	44.690	46.340	43.660	44.570	22.516	13,552,749
2024-12-31	47.330	48.880	44.500	44.700	22.582	23,038,357
2024-12-30	52.260	54.000	49.000	49.410	24.961	30,350,137
2024-12-27	56.180	59.920	53.620	54.320	27.442	42,358,283
2024-12-26	50.010	55.550	49.110	54.860	27.715	30,355,919
2024-12-25	53.000	54.130	49.700	50.910	25.719	27,232,285
2024-12-24	47.840	50.800	47.520	50.140	25.330	20,765,639
2024-12-23	48.300	51.700	47.700	47.890	24.194	22,093,341
2024-12-20	47.000	49.700	46.000	48.580	24.542	24,578,645
2024-12-19	43.220	45.940	42.980	45.850	23.163	9,825,995
2024-12-18	43.820	44.580	42.800	43.820	22.137	5,344,433
2024-12-17	45.850	45.990	43.720	43.820	22.137	7,941,641
2024-12-16	45.200	46.860	45.200	46.170	23.325	12,920,139
2024-12-13	44.700	45.380	44.500	44.940	22.703	6,822,128
2024-12-12	44.100	46.000	44.100	44.940	22.703	7,807,248
2024-12-11	43.590	44.390	43.320	44.090	22.274	4,146,297
2024-12-10	44.510	44.860	43.530	43.630	22.041	6,055,198
2024-12-09	44.020	44.300	42.910	43.530	21.991	4,542,819
2024-12-06	44.850	45.010	43.700	44.020	22.238	6,567,787
2024-12-05	44.350	45.670	44.020	45.190	22.829	8,028,030
2024-12-04	43.500	45.480	43.000	44.250	22.355	9,240,874
2024-12-03	43.280	43.950	42.810	43.610	22.031	5,204,936
2024-12-02	42.270	43.980	41.990	43.810	22.132	8,211,655
2024-11-29	41.330	42.310	41.330	41.920	21.178	3,876,805
2024-11-28	42.560	42.700	41.500	41.600	21.016	4,531,092
2024-11-27	42.150	42.660	41.290	42.550	21.496	4,288,574
2024-11-26	42.860	43.350	41.950	42.300	21.369	4,979,411
2024-11-25	41.650	43.180	41.650	42.940	21.693	5,297,266
2024-11-22	43.740	43.900	41.880	41.880	21.157	8,508,138
2024-11-21	44.490	44.880	43.880	43.970	22.213	5,803,897
2024-11-20	44.230	44.980	44.060	44.520	22.491	6,991,819
2024-11-19	42.950	44.220	42.570	44.220	22.339	5,921,626
2024-11-18	42.450	44.550	41.000	43.400	21.925	8,554,798
2024-11-15	43.170	44.550	42.750	42.770	21.607	6,615,883
2024-11-14	45.100	45.110	43.430	43.500	21.976	7,841,671
2024-11-13	44.500	45.900	43.990	45.300	22.885	8,250,571
2024-11-12	45.400	46.970	44.650	45.100	22.784	13,734,525
2024-11-11	44.700	46.090	44.500	45.290	22.880	14,190,486
2024-11-08	46.200	46.860	44.000	45.410	22.941	22,167,523
2024-11-07	41.610	48.000	41.420	46.890	23.688	25,104,940
2024-11-06	41.430	42.440	40.980	41.260	20.844	11,318,747
2024-11-05	40.370	41.750	39.900	41.430	20.930	10,659,532
2024-11-04	39.040	40.490	39.000	40.480	20.450	8,252,074
2024-11-01	40.900	41.120	38.830	38.880	19.642	10,754,331
2024-10-31	41.880	42.200	41.130	41.250	20.839	9,312,373

← NewerPage 8 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.