Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.710	12.910	12.560	12.730	12.654	9,598,181
2023-10-30	12.400	12.860	12.400	12.730	12.654	10,470,385
2023-10-27	12.080	12.520	11.930	12.480	12.405	13,396,071
2023-10-26	12.200	12.320	11.860	12.140	12.067	12,666,486
2023-10-25	12.290	12.420	12.100	12.370	12.296	9,619,569
2023-10-24	12.190	12.410	11.730	12.310	12.236	11,217,642
2023-10-23	12.390	12.650	11.950	12.100	12.027	12,541,655
2023-10-20	12.580	12.840	12.380	12.390	12.316	13,507,097
2023-10-19	12.370	13.070	12.340	12.680	12.604	22,376,681
2023-10-18	12.680	13.110	12.440	12.440	12.365	10,033,720
2023-10-17	12.650	12.780	12.540	12.710	12.634	5,554,837
2023-10-16	12.850	12.950	12.570	12.670	12.594	7,986,616
2023-10-13	12.770	12.980	12.760	12.880	12.803	9,124,118
2023-10-12	12.880	12.890	12.720	12.840	12.763	7,858,546
2023-10-11	12.630	12.880	12.610	12.800	12.723	10,662,076
2023-10-10	12.610	12.760	12.540	12.660	12.584	9,006,039
2023-10-09	12.410	12.600	12.400	12.580	12.505	7,297,430
2023-09-28	12.180	12.530	12.130	12.450	12.375	10,201,622
2023-09-27	12.120	12.240	12.050	12.120	12.047	5,080,100
2023-09-26	12.150	12.220	12.060	12.120	12.047	4,681,400
2023-09-25	12.370	12.370	12.150	12.200	12.127	6,252,260
2023-09-22	12.140	12.380	12.050	12.370	12.296	7,180,310
2023-09-21	12.060	12.250	12.030	12.130	12.057	4,899,101
2023-09-20	12.210	12.380	12.080	12.090	12.017	6,055,286
2023-09-19	12.440	12.460	12.220	12.240	12.167	7,129,450
2023-09-18	12.480	12.580	12.410	12.460	12.385	6,922,312
2023-09-15	12.480	12.790	12.350	12.600	12.524	9,892,299
2023-09-14	12.700	12.700	12.350	12.450	12.375	6,524,647
2023-09-13	12.670	12.830	12.490	12.620	12.544	10,359,659
2023-09-12	12.850	12.990	12.750	12.770	12.693	8,015,720
2023-09-11	12.890	12.960	12.740	12.890	12.813	10,050,260
2023-09-08	12.800	12.990	12.730	12.930	12.852	10,873,696
2023-09-07	12.950	13.070	12.730	12.750	12.674	16,294,493
2023-09-06	12.600	13.130	12.560	13.100	13.021	24,119,908
2023-09-05	12.600	12.850	12.560	12.720	12.644	15,123,618
2023-09-04	12.480	12.690	12.400	12.660	12.584	13,744,784
2023-09-01	12.570	12.690	12.370	12.450	12.375	13,344,800
2023-08-31	12.180	12.980	12.120	12.700	12.624	23,639,874
2023-08-30	12.140	12.560	12.100	12.300	12.226	16,302,129
2023-08-29	11.610	12.080	11.520	12.030	11.958	10,812,826
2023-08-28	12.010	12.180	11.550	11.610	11.540	10,858,256
2023-08-25	11.960	11.960	11.330	11.400	11.332	14,053,342
2023-08-24	12.090	12.210	11.920	12.060	11.988	6,413,416
2023-08-23	12.180	12.230	12.020	12.050	11.978	5,858,236
2023-08-22	12.100	12.250	11.880	12.250	12.177	11,041,959
2023-08-21	12.250	12.360	12.070	12.100	12.027	6,974,873
2023-08-18	12.340	12.470	12.210	12.210	12.137	6,796,915
2023-08-17	12.230	12.430	12.120	12.380	12.306	7,544,178
2023-08-16	12.410	12.460	12.250	12.250	12.177	7,266,835
2023-08-15	12.480	12.620	12.300	12.470	12.395	8,570,362
2023-08-14	12.110	12.490	12.100	12.480	12.405	11,206,228
2023-08-11	12.550	12.610	12.290	12.320	12.246	18,130,744
2023-08-10	13.910	14.020	12.600	12.600	12.524	37,738,775
2023-08-09	14.050	14.080	13.760	14.000	13.916	17,534,402
2023-08-08	13.800	13.970	13.690	13.960	13.876	17,377,210
2023-08-07	13.770	13.920	13.690	13.740	13.658	16,487,112
2023-08-04	13.560	13.870	13.500	13.800	13.717	22,415,646
2023-08-03	13.640	13.740	13.440	13.570	13.489	13,788,332
2023-08-02	13.790	13.810	13.540	13.650	13.568	17,496,694
2023-08-01	13.720	13.890	13.510	13.880	13.797	22,528,476

← NewerPage 13 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.