Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.550	13.810	13.370	13.750	13.668	20,583,337
2023-07-28	13.970	14.060	13.570	13.750	13.668	23,392,900
2023-07-27	14.480	14.480	13.810	13.860	13.777	41,540,519
2023-07-26	14.900	14.960	14.500	14.560	14.473	35,017,463
2023-07-25	15.310	15.350	14.700	15.080	14.990	48,924,116
2023-07-24	14.280	15.350	14.030	15.260	15.168	59,508,897
2023-07-21	14.570	15.400	14.560	14.700	14.612	50,900,568
2023-07-20	14.460	15.720	14.460	14.980	14.890	72,978,553
2023-07-19	14.500	15.050	14.350	14.560	14.473	72,181,276
2023-07-18	13.500	14.720	13.500	14.720	14.632	36,430,604
2023-07-17	13.370	13.500	13.200	13.380	13.300	10,779,164
2023-07-14	13.390	13.650	13.370	13.420	13.339	17,671,417
2023-07-13	12.970	13.570	12.970	13.520	13.439	24,243,202
2023-07-12	13.150	13.330	12.900	12.930	12.852	8,436,200
2023-07-11	12.850	13.140	12.780	13.130	13.051	7,738,957
2023-07-10	12.850	12.960	12.780	12.810	12.733	4,671,443
2023-07-07	13.080	13.080	12.750	12.820	12.743	6,077,679
2023-07-06	13.000	13.190	12.940	13.080	13.002	6,022,785
2023-07-05	13.150	13.220	12.970	13.000	12.922	6,742,496
2023-07-04	12.940	13.210	12.920	13.150	13.071	8,649,799
2023-07-03	12.980	13.140	12.870	12.900	12.823	7,496,774
2023-06-30	12.730	13.010	12.650	12.970	12.892	9,160,940
2023-06-29	12.400	12.810	12.380	12.710	12.634	8,756,203
2023-06-28	12.600	12.610	12.130	12.440	12.365	8,561,387
2023-06-27	12.510	12.820	12.440	12.600	12.524	7,203,800
2023-06-26	12.800	12.820	12.350	12.380	12.306	10,247,300
2023-06-21	13.260	13.270	12.840	12.840	12.763	11,382,078
2023-06-20	13.270	13.410	13.220	13.320	13.240	9,319,368
2023-06-19	13.190	13.470	13.140	13.330	13.250	11,999,540
2023-06-16	13.140	13.280	12.980	13.230	13.151	8,467,721
2023-06-15	13.210	13.300	13.070	13.140	13.061	7,487,605
2023-06-14	13.300	13.310	13.090	13.240	13.161	8,392,939
2023-06-13	13.180	13.320	13.050	13.290	13.210	10,456,387
2023-06-12	12.840	13.210	12.830	13.170	13.091	11,050,619
2023-06-09	12.660	12.970	12.530	12.940	12.862	9,652,362
2023-06-08	12.880	12.880	12.500	12.690	12.584	9,774,797
2023-06-07	12.770	13.030	12.660	12.940	12.832	8,435,978
2023-06-06	13.230	13.240	12.680	12.700	12.594	14,994,159
2023-06-05	13.200	13.460	13.190	13.290	13.179	9,859,871
2023-06-02	13.260	13.420	13.150	13.250	13.139	10,145,118
2023-06-01	13.490	13.490	13.190	13.280	13.169	13,170,401
2023-05-31	13.080	13.380	13.030	13.370	13.258	14,968,313
2023-05-30	13.140	13.140	12.830	13.100	12.991	10,127,641
2023-05-29	13.140	13.360	13.100	13.120	13.010	13,505,052
2023-05-26	13.110	13.200	13.020	13.120	13.010	9,840,261
2023-05-25	13.020	13.180	12.820	13.110	13.001	11,138,114
2023-05-24	13.000	13.220	12.870	12.990	12.882	10,985,899
2023-05-23	13.300	13.300	13.010	13.040	12.931	9,864,280
2023-05-22	13.390	13.560	13.120	13.260	13.149	13,744,570
2023-05-19	13.400	13.750	13.350	13.390	13.278	21,201,819
2023-05-18	12.990	13.900	12.920	13.570	13.457	27,078,560
2023-05-17	12.820	13.250	12.780	13.090	12.981	16,461,731
2023-05-16	12.760	13.050	12.650	12.950	12.842	17,111,416
2023-05-15	12.520	12.780	12.420	12.760	12.653	10,695,252
2023-05-12	12.410	12.790	12.410	12.610	12.505	12,095,680
2023-05-11	12.500	12.620	12.420	12.550	12.445	9,637,970
2023-05-10	12.530	12.550	12.160	12.440	12.336	11,887,675
2023-05-09	12.400	12.740	12.280	12.560	12.455	14,830,516
2023-05-08	12.280	12.570	12.210	12.510	12.406	12,162,463
2023-05-05	12.580	12.950	12.380	12.440	12.336	21,710,298

← NewerPage 14 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.