Ningbo Kbe Electrical Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.200	43.550	41.620	42.320	21.380	9,960,518
2024-10-29	44.050	44.790	43.620	43.700	22.077	9,376,410
2024-10-28	45.050	45.340	43.330	44.070	22.264	9,969,639
2024-10-25	45.450	46.000	45.260	45.350	22.910	9,989,784
2024-10-24	45.090	45.950	44.920	45.330	22.900	7,146,612
2024-10-23	45.610	46.150	45.090	45.220	22.845	9,839,523
2024-10-22	46.300	47.330	45.010	45.860	23.168	16,335,159
2024-10-21	44.990	48.500	44.440	46.990	23.739	19,454,348
2024-10-18	44.010	46.580	43.710	45.550	23.011	17,922,632
2024-10-17	43.600	45.300	42.540	45.210	22.840	16,934,045
2024-10-16	47.000	47.400	42.750	44.460	22.461	27,227,551
2024-10-15	56.370	60.590	49.880	50.440	25.482	24,019,280
2024-10-14	55.250	57.250	54.250	56.430	28.508	10,543,727
2024-10-11	51.000	55.700	51.000	54.700	27.634	10,441,694
2024-10-10	55.620	56.330	50.390	52.150	26.346	13,629,416
2024-10-09	55.000	56.900	51.300	54.910	27.740	11,510,345
2024-10-08	61.000	61.010	51.000	56.870	28.730	17,700,054
2024-09-30	46.340	53.080	45.510	52.200	26.371	17,058,399
2024-09-27	46.230	47.500	45.000	45.980	23.229	9,194,262
2024-09-26	42.600	45.960	42.500	45.710	23.092	9,462,987
2024-09-25	42.940	43.380	42.350	42.660	21.551	4,695,746
2024-09-24	41.990	43.050	41.200	42.940	21.693	5,945,170
2024-09-23	40.400	42.200	40.180	42.160	21.299	4,504,450
2024-09-20	39.800	40.420	39.520	40.370	20.394	2,008,727
2024-09-19	39.990	39.990	39.350	39.800	20.107	2,068,603
2024-09-18	39.610	40.230	39.350	39.860	20.137	1,502,496
2024-09-13	39.180	40.280	39.180	39.610	20.011	1,332,892
2024-09-12	39.740	39.990	39.180	39.370	19.889	1,883,993
2024-09-11	40.200	40.350	39.500	39.760	20.086	1,874,220
2024-09-10	39.880	40.490	39.500	40.210	20.314	2,192,024
2024-09-09	39.640	39.860	39.200	39.660	20.036	2,341,417
2024-09-06	39.150	39.990	39.100	39.640	20.026	3,355,147
2024-09-05	38.660	39.280	38.560	39.100	19.753	2,241,730
2024-09-04	39.200	39.200	38.510	38.780	19.591	1,813,264
2024-09-03	39.290	39.690	38.850	39.280	19.844	1,940,754
2024-09-02	39.320	39.740	39.050	39.290	19.849	2,609,740
2024-08-30	38.810	39.760	38.340	39.580	19.995	3,979,683
2024-08-29	39.000	39.540	38.490	38.990	19.697	2,478,723
2024-08-28	39.220	39.880	38.710	38.900	19.652	2,154,720
2024-08-27	38.240	39.570	37.800	39.100	19.753	3,347,897
2024-08-26	38.190	38.730	38.050	38.380	19.389	2,009,019
2024-08-23	38.000	38.360	37.520	38.180	19.288	2,356,939
2024-08-22	38.130	38.900	37.780	38.190	19.293	2,663,140
2024-08-21	39.060	39.600	38.200	38.430	19.414	5,419,286
2024-08-20	38.340	39.390	37.910	39.060	19.733	5,129,129
2024-08-19	39.900	39.900	37.200	38.100	19.248	9,156,108
2024-08-16	41.380	42.300	40.100	40.950	20.688	13,997,661
2024-08-15	38.450	40.000	38.210	40.000	20.208	10,732,573
2024-08-14	36.610	38.480	36.350	38.330	19.364	6,587,534
2024-08-13	36.000	36.900	36.000	36.690	18.535	1,422,462
2024-08-12	36.900	36.900	36.200	36.580	18.480	1,062,770
2024-08-09	36.600	37.290	36.370	36.790	18.586	2,094,238
2024-08-08	36.340	36.640	35.850	36.510	18.445	1,645,165
2024-08-07	36.160	36.940	36.160	36.340	18.359	1,293,076
2024-08-06	36.220	36.460	35.600	36.340	18.359	1,809,570
2024-08-05	37.580	37.580	35.380	36.010	18.192	5,326,531
2024-08-02	37.900	38.460	37.280	37.630	19.010	3,569,738
2024-08-01	38.100	38.200	37.460	37.760	19.076	3,143,820
2024-07-31	37.800	38.180	37.450	38.050	19.222	5,681,122
2024-07-30	36.800	37.870	36.500	37.800	19.096	5,746,482

← NewerPage 9 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.