Ningbo Kbe Electrical Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 31.310 | 32.250 | 29.580 | 32.130 | 32.130 | 6,828,946 |
| 2026-10-22 | 33.140 | 33.670 | 31.510 | 31.870 | 31.870 | 4,198,660 |
| 2026-10-21 | 33.140 | 34.180 | 33.090 | 33.220 | 33.220 | 3,193,380 |
| 2026-10-20 | 33.140 | 34.360 | 32.340 | 33.800 | 33.800 | 3,971,412 |
| 2026-10-19 | 31.950 | 33.080 | 30.890 | 32.880 | 32.880 | 3,937,726 |
| 2026-10-16 | 33.140 | 33.500 | 31.960 | 32.270 | 32.270 | 3,439,007 |
| 2026-10-15 | 32.470 | 32.800 | 31.890 | 32.570 | 32.570 | 4,085,780 |
| 2026-10-14 | 34.560 | 34.680 | 33.000 | 33.320 | 33.320 | 3,665,784 |
| 2026-10-13 | 34.200 | 35.300 | 32.700 | 34.800 | 34.800 | 4,738,404 |
| 2026-10-12 | 35.360 | 36.780 | 34.420 | 34.640 | 34.640 | 4,854,088 |
| 2026-10-09 | 35.540 | 35.610 | 33.300 | 35.220 | 35.220 | 6,009,803 |
| 2026-10-08 | 38.080 | 38.080 | 35.270 | 36.000 | 36.000 | 4,437,949 |
| 2026-09-30 | 37.860 | 38.100 | 37.300 | 37.450 | 37.450 | 3,503,682 |
| 2026-09-29 | 37.880 | 38.520 | 37.000 | 37.860 | 37.860 | 3,852,808 |
| 2026-09-28 | 41.060 | 41.070 | 37.340 | 37.930 | 37.930 | 7,951,433 |
| 2026-09-24 | 42.280 | 42.500 | 41.070 | 41.250 | 41.250 | 5,766,047 |
Page 1 of 1 · 16 trading days
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.