Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.990	11.440	10.890	11.410	11.342	8,733,518
2024-01-24	11.100	11.150	10.540	11.020	10.954	9,086,526
2024-01-23	11.000	11.130	10.800	11.050	10.984	7,508,311
2024-01-22	11.850	11.900	10.960	11.050	10.984	8,281,794
2024-01-19	12.060	12.270	11.800	11.800	11.729	6,334,600
2024-01-18	11.920	12.060	11.610	12.000	11.928	7,756,290
2024-01-17	12.350	12.350	11.920	11.920	11.848	4,783,392
2024-01-16	12.360	12.400	12.110	12.280	12.206	6,454,421
2024-01-15	12.250	12.600	12.190	12.420	12.345	6,460,800
2024-01-12	12.480	12.550	12.270	12.290	12.216	4,824,217
2024-01-11	12.250	12.540	12.210	12.490	12.415	5,106,200
2024-01-10	12.380	12.470	12.120	12.230	12.157	4,505,200
2024-01-09	12.440	12.630	12.280	12.410	12.336	5,114,387
2024-01-08	12.630	12.800	12.330	12.350	12.276	6,912,765
2024-01-05	13.070	13.140	12.600	12.690	12.614	6,645,411
2024-01-04	13.100	13.170	13.000	13.070	12.992	4,279,890
2024-01-03	13.260	13.330	13.010	13.130	13.051	6,623,163
2024-01-02	13.400	13.410	13.250	13.270	13.190	6,163,204
2023-12-29	13.160	13.390	13.100	13.370	13.290	8,325,228
2023-12-28	13.020	13.240	12.840	13.160	13.081	8,739,438
2023-12-27	12.600	13.050	12.600	13.020	12.942	9,873,928
2023-12-26	12.960	12.960	12.540	12.560	12.485	6,614,000
2023-12-25	12.880	13.100	12.860	12.930	12.852	3,690,228
2023-12-22	13.150	13.230	12.920	12.930	12.852	6,094,296
2023-12-21	12.880	13.230	12.810	13.140	13.061	6,367,052
2023-12-20	13.220	13.290	13.040	13.040	12.962	5,456,392
2023-12-19	13.100	13.250	13.080	13.190	13.111	5,117,592
2023-12-18	13.250	13.360	13.070	13.090	13.011	7,066,472
2023-12-15	13.400	13.550	13.250	13.340	13.260	6,831,992
2023-12-14	13.580	13.700	13.380	13.390	13.310	7,679,382
2023-12-13	13.650	13.700	13.510	13.520	13.439	7,221,754
2023-12-12	13.790	13.870	13.660	13.720	13.638	9,136,197
2023-12-11	13.590	13.820	13.480	13.790	13.707	10,825,618
2023-12-08	13.570	13.870	13.530	13.590	13.508	15,128,799
2023-12-07	13.530	13.680	13.430	13.610	13.528	8,075,523
2023-12-06	13.400	13.630	13.400	13.520	13.439	8,350,674
2023-12-05	13.800	13.810	13.530	13.530	13.449	10,687,705
2023-12-04	13.850	14.040	13.780	13.900	13.817	10,321,237
2023-12-01	13.700	13.890	13.410	13.840	13.757	12,423,049
2023-11-30	13.960	14.060	13.580	13.730	13.648	18,909,547
2023-11-29	14.080	14.350	14.010	14.060	13.976	14,887,760
2023-11-28	13.930	14.240	13.860	14.080	13.996	21,321,931
2023-11-27	14.400	14.480	13.090	13.930	13.846	36,218,595
2023-11-24	14.820	14.900	14.320	14.540	14.453	37,807,659
2023-11-23	14.450	15.140	14.440	15.090	14.999	51,607,975
2023-11-22	14.510	15.110	14.300	14.600	14.512	41,948,281
2023-11-21	14.610	14.820	14.410	14.500	14.413	28,790,039
2023-11-20	14.790	15.000	14.600	14.690	14.602	39,248,823
2023-11-17	14.270	15.050	14.220	14.690	14.602	49,744,640
2023-11-16	14.400	14.660	14.260	14.400	14.314	28,872,619
2023-11-15	14.770	14.800	14.360	14.530	14.443	39,796,135
2023-11-14	14.180	14.780	14.120	14.750	14.662	53,938,417
2023-11-13	14.360	14.450	14.100	14.280	14.194	25,960,841
2023-11-10	14.110	14.400	14.050	14.200	14.115	30,742,031
2023-11-09	14.480	14.700	14.020	14.110	14.025	40,992,335
2023-11-08	14.550	14.680	14.320	14.580	14.493	48,631,650
2023-11-07	14.200	14.900	14.200	14.550	14.463	78,326,186
2023-11-06	14.020	15.360	13.960	14.740	14.652	115,525,386
2023-11-03	12.690	13.960	12.680	13.960	13.876	72,357,278
2023-11-02	12.790	12.930	12.630	12.690	12.614	9,107,241

← NewerPage 12 of 21 · 1,213 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.