Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.450	13.800	13.320	13.530	13.417	36,225,282
2022-11-03	13.110	13.870	13.090	13.620	13.506	41,142,217
2022-11-02	13.680	14.060	13.240	13.360	13.248	52,243,293
2022-11-01	12.980	14.460	12.860	13.910	13.794	52,066,924
2022-10-31	12.450	13.250	12.450	13.190	13.080	36,442,382
2022-10-28	12.500	13.290	12.310	12.590	12.485	36,105,873
2022-10-27	12.950	13.660	12.860	13.120	13.010	51,726,696
2022-10-26	12.410	13.340	12.230	13.120	13.010	43,873,079
2022-10-25	12.970	12.970	12.080	12.400	12.296	41,206,088
2022-10-24	12.450	13.660	12.400	13.320	13.209	58,777,270
2022-10-21	12.540	13.160	12.050	12.610	12.505	63,987,791
2022-10-20	11.070	12.220	10.950	12.220	12.118	17,649,149
2022-10-19	11.130	11.340	11.110	11.110	11.017	7,230,156
2022-10-18	11.300	11.350	11.080	11.210	11.116	8,925,500
2022-10-17	10.960	11.310	10.920	11.240	11.146	10,593,682
2022-10-14	11.020	11.120	10.900	11.050	10.958	9,687,000
2022-10-13	10.730	10.990	10.680	10.870	10.779	9,979,224
2022-10-12	10.260	10.800	10.250	10.800	10.710	11,422,673
2022-10-11	10.280	10.370	10.130	10.320	10.234	6,395,900
2022-10-10	10.790	10.810	10.170	10.200	10.115	9,118,977
2022-09-30	10.970	11.070	10.760	10.760	10.670	6,412,600
2022-09-29	11.280	11.350	10.950	11.040	10.948	7,667,890
2022-09-28	11.630	11.660	11.130	11.140	11.047	8,894,828
2022-09-27	11.450	11.720	11.420	11.690	11.592	10,395,600
2022-09-26	11.450	11.610	11.350	11.370	11.275	6,944,250
2022-09-23	11.950	12.020	11.470	11.580	11.483	11,210,612
2022-09-22	11.950	12.180	11.900	11.990	11.890	9,072,461
2022-09-21	11.850	12.220	11.680	12.100	11.999	11,359,160
2022-09-20	11.800	11.940	11.650	11.930	11.830	8,770,342
2022-09-19	11.910	12.070	11.630	11.680	11.582	9,740,400
2022-09-16	12.150	12.230	11.930	11.950	11.850	10,328,500
2022-09-15	12.780	12.810	11.910	12.090	11.989	19,380,844
2022-09-14	12.580	12.850	12.430	12.710	12.604	13,702,406
2022-09-13	13.090	13.290	12.870	12.940	12.832	12,956,227
2022-09-09	13.030	13.150	12.900	13.080	12.971	12,581,591
2022-09-08	13.500	13.570	13.110	13.110	13.001	22,130,653
2022-09-07	13.210	13.920	13.210	13.700	13.586	36,925,455
2022-09-06	13.110	13.310	12.880	13.310	13.199	23,002,731
2022-09-05	12.930	13.230	12.730	13.010	12.901	18,864,774
2022-09-02	12.620	13.070	12.580	13.070	12.961	23,186,865
2022-09-01	12.880	13.100	12.580	12.620	12.515	19,396,836
2022-08-31	13.090	13.200	12.680	12.900	12.792	22,202,454
2022-08-30	13.140	13.320	12.900	13.010	12.901	16,593,373
2022-08-29	12.820	13.230	12.820	13.140	13.030	17,605,691
2022-08-26	13.800	13.800	13.000	13.010	12.901	30,492,111
2022-08-25	13.650	13.750	13.380	13.740	13.625	25,616,607
2022-08-24	14.360	14.360	13.570	13.630	13.516	37,721,848
2022-08-23	14.130	14.330	13.920	14.330	14.210	37,040,394
2022-08-22	14.100	14.390	14.050	14.110	13.992	37,750,189
2022-08-19	15.050	15.560	14.160	14.230	14.111	72,468,744
2022-08-18	16.170	16.330	15.390	15.390	15.262	87,059,649
2022-08-17	16.900	18.180	16.730	17.100	16.957	85,688,057
2022-08-16	17.000	17.450	16.590	17.150	17.007	78,116,164
2022-08-15	16.300	17.580	16.160	17.510	17.364	88,951,346
2022-08-12	16.320	18.360	16.100	16.450	16.313	99,064,029
2022-08-11	15.720	17.250	15.720	16.920	16.779	101,597,980
2022-08-10	16.160	17.580	15.670	16.650	16.511	128,406,861
2022-08-09	14.690	16.160	13.700	16.160	16.025	95,304,059
2022-08-08	14.000	14.690	13.630	14.690	14.567	69,607,068
2022-08-05	12.140	13.350	12.030	13.350	13.239	57,147,483

← NewerPage 17 of 21 · 1,219 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.