Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.100	11.320	11.040	11.290	11.249	12,564,128
2024-07-25	11.000	11.320	11.000	11.090	11.049	12,617,754
2024-07-24	11.310	11.550	11.160	11.220	11.179	14,988,031
2024-07-23	11.780	11.860	11.320	11.370	11.328	17,286,969
2024-07-22	11.950	12.030	11.760	11.850	11.807	19,428,900
2024-07-19	11.530	12.050	11.490	11.930	11.886	32,191,758
2024-07-18	11.050	11.830	10.800	11.630	11.587	27,378,598
2024-07-17	11.630	11.890	11.340	11.360	11.318	20,709,931
2024-07-16	11.380	11.710	11.200	11.630	11.587	18,399,200
2024-07-15	11.900	12.080	11.420	11.450	11.408	23,048,973
2024-07-12	11.800	12.040	11.710	11.960	11.916	26,109,997
2024-07-11	11.660	12.280	11.480	12.000	11.956	37,926,500
2024-07-10	11.550	11.630	11.380	11.450	11.408	23,490,242
2024-07-09	10.950	11.670	10.740	11.670	11.627	34,401,386
2024-07-08	11.130	11.390	11.040	11.180	11.139	22,533,300
2024-07-05	11.170	11.260	10.830	11.130	11.089	23,928,907
2024-07-04	11.000	11.580	10.760	11.400	11.358	37,760,473
2024-07-03	10.960	11.180	10.740	11.050	11.010	18,477,643
2024-07-02	11.090	11.160	10.950	11.010	10.970	13,324,500
2024-07-01	11.090	11.220	10.810	11.140	11.099	18,155,894
2024-06-28	10.970	11.350	10.910	11.200	11.159	25,314,364
2024-06-27	10.900	11.390	10.820	11.050	11.010	29,438,846
2024-06-26	10.810	11.070	10.460	11.000	10.960	21,832,881
2024-06-25	11.120	11.230	10.590	10.700	10.661	25,645,997
2024-06-24	11.720	11.830	11.050	11.090	11.049	31,028,274
2024-06-21	11.900	11.970	11.560	11.720	11.677	41,802,263
2024-06-20	12.410	12.980	12.310	12.420	12.374	48,681,664
2024-06-19	12.600	12.820	12.230	12.580	12.534	47,438,769
2024-06-18	12.670	12.820	12.430	12.810	12.733	55,076,189
2024-06-17	12.240	13.560	11.900	13.080	13.002	79,600,696
2024-06-14	12.470	13.400	12.180	12.360	12.286	96,211,535
2024-06-13	11.120	12.190	11.030	12.190	12.117	46,009,055
2024-06-12	10.940	11.090	10.850	11.080	11.014	25,594,223
2024-06-11	10.480	11.100	10.250	11.090	11.023	35,013,848
2024-06-07	10.320	10.770	10.250	10.480	10.417	18,846,820
2024-06-06	10.350	11.120	10.330	10.470	10.407	23,231,820
2024-06-05	10.420	10.650	10.230	10.240	10.179	12,380,282
2024-06-04	10.720	10.750	10.300	10.480	10.417	16,369,119
2024-06-03	10.820	11.000	10.630	10.820	10.755	19,457,335
2024-05-31	10.680	10.880	10.610	10.780	10.715	14,748,622
2024-05-30	10.530	10.850	10.410	10.760	10.695	16,905,773
2024-05-29	10.530	10.750	10.460	10.610	10.546	11,619,146
2024-05-28	10.550	10.890	10.370	10.570	10.507	19,257,229
2024-05-27	10.100	10.560	9.940	10.550	10.487	12,669,940
2024-05-24	10.350	10.500	10.130	10.180	10.119	8,922,704
2024-05-23	10.650	10.710	10.400	10.430	10.367	8,810,800
2024-05-22	10.640	10.670	10.480	10.630	10.566	7,652,100
2024-05-21	10.540	10.680	10.450	10.560	10.497	6,942,400
2024-05-20	10.700	10.760	10.520	10.610	10.546	9,507,652
2024-05-17	10.340	10.590	10.260	10.590	10.526	10,047,200
2024-05-16	10.380	10.580	10.330	10.370	10.308	9,485,800
2024-05-15	10.380	10.600	10.230	10.380	10.318	9,317,105
2024-05-14	10.360	10.570	10.300	10.430	10.367	9,963,961
2024-05-13	10.690	10.690	10.200	10.280	10.218	20,189,647
2024-05-10	11.310	11.330	11.010	11.060	10.994	8,911,664
2024-05-09	11.120	11.360	11.120	11.290	11.222	8,555,600
2024-05-08	11.320	11.320	11.050	11.080	11.014	8,330,900
2024-05-07	11.350	11.420	11.190	11.300	11.232	8,116,014
2024-05-06	11.450	11.500	11.280	11.350	11.282	9,161,870
2024-04-30	11.450	11.500	11.150	11.280	11.212	9,319,232

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0400 CNY
2025-05-09	0.0300 CNY
2024-06-19	0.0300 CNY
2023-06-09	0.0300 CNY
2022-06-17	0.0500 CNY
2021-07-09	0.0260 CNY
2020-06-11	0.0250 CNY
2019-05-21	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.