Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.300	12.450	12.150	12.390	12.287	10,955,177
2023-04-28	12.080	12.390	12.080	12.380	12.277	12,058,209
2023-04-27	12.030	12.320	11.900	12.060	11.959	11,460,446
2023-04-26	12.400	12.510	11.990	12.120	12.019	16,857,270
2023-04-25	13.100	13.180	12.390	12.550	12.445	16,687,587
2023-04-24	13.250	13.330	12.950	13.090	12.981	14,658,782
2023-04-21	14.440	14.450	13.230	13.290	13.179	29,854,425
2023-04-20	14.230	14.690	14.230	14.540	14.419	16,697,525
2023-04-19	14.460	14.820	14.300	14.450	14.329	18,370,198
2023-04-18	14.610	14.670	14.150	14.390	14.270	17,717,063
2023-04-17	14.880	14.980	14.600	14.740	14.617	19,351,599
2023-04-14	14.250	14.910	13.930	14.860	14.736	31,198,230
2023-04-13	14.600	14.620	14.070	14.150	14.032	26,011,820
2023-04-12	14.550	14.800	14.420	14.690	14.567	17,388,026
2023-04-11	14.610	14.890	14.420	14.650	14.528	19,662,008
2023-04-10	15.060	15.380	14.590	14.690	14.567	27,029,807
2023-04-07	15.200	15.270	14.910	15.170	15.043	27,442,330
2023-04-06	14.450	15.500	14.400	15.280	15.152	46,581,111
2023-04-04	14.750	15.130	14.550	14.670	14.548	35,332,442
2023-04-03	14.710	14.970	14.590	14.800	14.676	27,406,505
2023-03-31	14.580	14.700	14.360	14.590	14.468	21,994,936
2023-03-30	14.300	14.890	14.250	14.640	14.518	27,779,141
2023-03-29	14.160	14.800	13.840	14.580	14.458	37,185,834
2023-03-28	15.500	15.500	14.270	14.360	14.240	50,526,554
2023-03-27	15.660	16.080	15.380	15.850	15.718	47,877,395
2023-03-24	15.090	15.650	15.020	15.650	15.519	49,507,121
2023-03-23	15.100	15.340	14.930	15.260	15.133	43,134,153
2023-03-22	15.500	15.620	14.870	15.070	14.944	44,298,384
2023-03-21	15.320	15.690	15.180	15.490	15.361	37,504,233
2023-03-20	15.500	15.940	15.200	15.290	15.162	56,070,224
2023-03-17	15.840	16.250	15.680	16.170	16.035	72,626,243
2023-03-16	16.340	16.910	15.790	15.890	15.757	84,339,451
2023-03-15	15.900	17.180	15.500	16.650	16.511	124,126,961
2023-03-14	14.030	15.620	13.810	15.620	15.490	64,739,418
2023-03-13	13.950	14.280	13.800	14.200	14.081	36,065,696
2023-03-10	14.300	14.980	14.060	14.380	14.260	56,760,431
2023-03-09	13.750	14.730	13.620	14.190	14.072	54,525,721
2023-03-08	13.610	13.900	13.550	13.800	13.685	32,550,630
2023-03-07	14.030	14.140	13.520	13.620	13.506	40,900,128
2023-03-06	14.130	14.440	13.910	14.020	13.903	84,847,856
2023-03-03	12.890	13.890	12.890	13.890	13.774	57,826,311
2023-03-02	12.720	12.810	12.610	12.630	12.525	6,968,170
2023-03-01	12.480	12.740	12.460	12.740	12.634	6,902,896
2023-02-28	12.480	12.600	12.320	12.540	12.435	5,992,767
2023-02-27	12.600	12.620	12.360	12.390	12.287	6,962,738
2023-02-24	12.830	12.860	12.580	12.670	12.564	6,666,413
2023-02-23	12.760	12.820	12.620	12.760	12.653	5,985,643
2023-02-22	12.610	12.830	12.500	12.760	12.653	6,582,340
2023-02-21	12.660	12.880	12.560	12.700	12.594	8,199,840
2023-02-20	12.580	12.770	12.380	12.730	12.624	9,345,621
2023-02-17	13.000	13.000	12.500	12.530	12.425	11,958,225
2023-02-16	13.310	13.350	12.680	12.810	12.703	16,663,810
2023-02-15	13.180	13.360	13.130	13.350	13.239	13,766,044
2023-02-14	13.180	13.510	13.100	13.150	13.040	13,801,907
2023-02-13	13.140	13.260	13.080	13.210	13.100	9,872,124
2023-02-10	13.200	13.370	13.060	13.160	13.050	13,420,394
2023-02-09	12.750	13.240	12.690	13.240	13.129	19,609,502
2023-02-08	12.990	13.170	12.790	12.810	12.703	12,939,983
2023-02-07	12.900	13.050	12.820	13.040	12.931	12,553,106
2023-02-06	12.880	13.000	12.780	12.900	12.792	9,199,039

← NewerPage 15 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.