Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.110	11.540	11.110	11.450	11.381	12,427,220
2024-04-26	10.870	11.220	10.700	11.110	11.043	13,859,703
2024-04-25	10.690	11.050	10.660	10.860	10.795	12,254,963
2024-04-24	10.380	10.900	10.350	10.880	10.815	13,963,244
2024-04-23	10.230	10.620	10.180	10.410	10.348	11,160,892
2024-04-22	10.270	10.350	9.840	10.230	10.169	13,910,190
2024-04-19	10.910	11.000	10.450	10.510	10.447	17,544,999
2024-04-18	11.030	11.250	10.740	11.000	10.934	18,958,172
2024-04-17	10.210	11.190	10.210	11.090	11.023	28,158,530
2024-04-16	11.120	11.300	10.280	10.280	10.218	31,607,369
2024-04-15	11.980	12.780	11.120	11.420	11.351	37,593,501
2024-04-12	12.400	12.890	12.060	12.080	12.008	35,600,062
2024-04-11	12.140	13.220	12.080	12.710	12.634	46,376,250
2024-04-10	12.300	12.850	12.220	12.400	12.326	45,491,668
2024-04-09	12.200	12.500	12.110	12.400	12.326	27,940,099
2024-04-08	12.500	12.600	12.230	12.350	12.276	45,244,965
2024-04-03	11.460	12.610	11.080	12.610	12.534	65,507,288
2024-04-02	11.700	11.740	11.300	11.460	11.391	12,961,204
2024-04-01	11.570	11.780	11.430	11.640	11.570	17,339,799
2024-03-29	11.270	11.570	10.950	11.550	11.481	13,488,327
2024-03-28	11.000	11.550	10.530	11.360	11.292	24,182,251
2024-03-27	12.100	12.200	11.200	11.240	11.173	30,910,610
2024-03-26	11.880	13.000	11.880	12.340	12.266	46,270,458
2024-03-25	12.270	12.350	11.710	11.850	11.779	49,232,052
2024-03-22	11.490	12.650	11.370	12.650	12.574	38,624,599
2024-03-21	11.380	11.960	11.330	11.500	11.431	26,574,857
2024-03-20	11.320	11.370	11.200	11.330	11.262	9,423,748
2024-03-19	11.400	11.410	11.230	11.280	11.212	10,547,786
2024-03-18	11.320	11.420	11.220	11.310	11.242	12,014,402
2024-03-15	11.200	11.250	11.050	11.250	11.183	5,782,700
2024-03-14	11.240	11.350	11.000	11.170	11.103	7,970,598
2024-03-13	11.300	11.420	11.240	11.310	11.242	8,219,062
2024-03-12	11.250	11.480	11.170	11.260	11.192	8,679,905
2024-03-11	11.020	11.200	10.980	11.200	11.133	6,001,400
2024-03-08	10.900	11.180	10.800	11.150	11.083	8,086,800
2024-03-07	11.040	11.200	10.890	10.890	10.825	6,582,410
2024-03-06	11.050	11.180	10.830	11.040	10.974	6,488,003
2024-03-05	11.070	11.360	11.040	11.090	11.023	8,467,961
2024-03-04	11.070	11.330	10.910	11.250	11.183	10,222,780
2024-03-01	10.910	11.190	10.910	11.130	11.063	10,796,163
2024-02-29	10.160	10.910	10.150	10.890	10.825	11,336,342
2024-02-28	11.210	11.330	10.300	10.340	10.278	17,146,847
2024-02-27	10.820	11.270	10.740	11.270	11.202	9,280,158
2024-02-26	10.570	11.150	10.530	10.860	10.795	14,201,090
2024-02-23	10.500	10.660	10.370	10.630	10.566	12,899,993
2024-02-22	9.900	10.540	9.860	10.530	10.467	17,768,331
2024-02-21	9.710	10.100	9.680	9.860	9.801	12,604,966
2024-02-20	9.530	9.960	9.370	9.830	9.771	12,076,999
2024-02-19	9.200	9.790	9.200	9.620	9.562	17,154,832
2024-02-08	8.460	9.150	8.350	9.120	9.065	16,368,597
2024-02-07	8.460	8.730	8.110	8.390	8.340	17,143,444
2024-02-06	8.020	8.810	7.580	8.480	8.429	18,812,262
2024-02-05	9.300	9.300	8.400	8.400	8.350	14,399,230
2024-02-02	9.950	10.160	9.000	9.330	9.274	12,762,725
2024-02-01	10.030	10.230	9.760	9.950	9.890	8,950,767
2024-01-31	10.800	10.920	10.080	10.110	10.049	10,195,031
2024-01-30	11.010	11.190	10.880	10.930	10.864	7,042,158
2024-01-29	11.320	11.400	11.060	11.100	11.033	8,675,054
2024-01-26	11.330	11.490	11.240	11.260	11.192	8,075,957
2024-01-25	10.990	11.440	10.890	11.410	11.342	8,733,518

← NewerPage 11 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.