Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.880	13.000	12.780	12.900	12.792	9,199,039
2023-02-03	12.800	12.990	12.640	12.960	12.852	15,111,640
2023-02-02	12.660	12.980	12.640	12.880	12.772	18,019,389
2023-02-01	12.400	12.740	12.390	12.670	12.564	13,430,105
2023-01-31	12.330	12.390	12.250	12.390	12.287	7,330,636
2023-01-30	12.530	12.530	12.300	12.390	12.287	10,302,094
2023-01-20	12.240	12.340	12.200	12.330	12.227	7,943,734
2023-01-19	12.020	12.270	12.000	12.250	12.148	10,045,178
2023-01-18	12.060	12.130	11.960	12.070	11.969	6,246,903
2023-01-17	11.970	12.250	11.950	12.050	11.949	9,205,261
2023-01-16	11.650	12.060	11.630	11.970	11.870	9,142,194
2023-01-13	11.830	11.900	11.540	11.730	11.632	7,737,344
2023-01-12	11.710	11.890	11.620	11.790	11.692	7,217,595
2023-01-11	11.910	12.170	11.720	11.750	11.652	12,667,490
2023-01-10	12.100	12.180	11.940	12.000	11.900	12,427,385
2023-01-09	11.960	12.150	11.880	11.920	11.820	8,587,513
2023-01-06	11.870	12.100	11.780	11.910	11.811	9,912,934
2023-01-05	11.800	11.930	11.680	11.890	11.791	8,971,676
2023-01-04	11.690	12.100	11.680	11.840	11.741	12,963,529
2023-01-03	11.420	11.790	11.350	11.760	11.662	10,095,487
2022-12-30	11.750	11.750	11.380	11.430	11.335	7,985,798
2022-12-29	11.700	11.800	11.530	11.550	11.454	8,254,685
2022-12-28	12.030	12.100	11.740	11.740	11.642	9,690,738
2022-12-27	12.310	12.350	11.890	12.130	12.029	12,833,601
2022-12-26	11.400	12.350	11.380	12.200	12.098	20,540,297
2022-12-23	12.900	12.960	11.760	11.760	11.662	29,569,356
2022-12-22	13.200	13.370	13.020	13.070	12.961	16,018,965
2022-12-21	12.980	13.600	12.810	13.330	13.219	22,719,807
2022-12-20	12.780	13.200	12.780	13.050	12.941	13,454,042
2022-12-19	13.290	13.500	12.880	12.940	12.832	16,487,955
2022-12-16	13.550	13.550	13.210	13.420	13.308	23,718,232
2022-12-15	12.930	14.210	12.780	13.780	13.665	43,177,558
2022-12-14	13.250	13.520	13.020	13.030	12.921	34,656,160
2022-12-13	12.940	12.940	12.610	12.670	12.564	9,425,718
2022-12-12	12.690	13.100	12.600	12.960	12.852	11,606,126
2022-12-09	12.700	12.900	12.700	12.750	12.644	8,805,477
2022-12-08	12.970	13.060	12.630	12.690	12.584	12,931,778
2022-12-07	13.120	13.150	12.920	13.010	12.901	14,166,858
2022-12-06	12.940	13.500	12.890	13.300	13.189	24,573,007
2022-12-05	12.850	12.930	12.680	12.930	12.822	10,184,301
2022-12-02	12.840	12.950	12.720	12.780	12.673	9,403,570
2022-12-01	13.060	13.110	12.760	12.860	12.753	14,345,382
2022-11-30	12.620	13.050	12.550	12.910	12.802	15,437,313
2022-11-29	12.410	12.740	12.410	12.670	12.564	11,752,423
2022-11-28	12.460	12.700	12.320	12.410	12.306	12,047,140
2022-11-25	12.760	13.050	12.710	12.730	12.624	10,966,227
2022-11-24	12.880	13.160	12.810	12.850	12.743	14,430,488
2022-11-23	13.720	13.730	12.890	12.970	12.862	25,643,646
2022-11-22	13.900	14.380	13.680	13.770	13.655	24,570,049
2022-11-21	13.800	14.120	13.650	14.090	13.972	19,383,990
2022-11-18	14.380	14.470	13.750	13.930	13.814	32,826,268
2022-11-17	14.480	14.620	13.980	14.560	14.438	46,130,705
2022-11-16	13.730	14.870	13.600	14.680	14.557	62,930,116
2022-11-15	13.150	14.460	13.000	13.850	13.734	52,099,974
2022-11-14	13.090	13.550	13.060	13.200	13.090	18,483,946
2022-11-11	13.600	13.820	13.350	13.470	13.358	33,340,301
2022-11-10	13.300	13.830	13.290	13.360	13.248	38,152,977
2022-11-09	13.040	13.670	12.880	13.570	13.457	31,065,612
2022-11-08	13.350	13.360	13.040	13.130	13.020	18,646,633
2022-11-07	13.400	13.630	13.250	13.290	13.179	25,787,062

← NewerPage 16 of 21 · 1,212 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.