Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.250	12.500	12.040	12.140	12.039	19,550,650
2022-08-03	11.850	12.390	11.820	12.250	12.148	29,189,986
2022-08-02	11.510	12.300	11.180	11.890	11.791	22,896,203
2022-08-01	11.220	11.690	11.040	11.670	11.573	11,580,062
2022-07-29	11.450	11.470	11.230	11.270	11.176	7,192,943
2022-07-28	11.110	11.590	11.110	11.470	11.374	12,515,641
2022-07-27	11.080	11.150	10.960	11.080	10.988	3,791,655
2022-07-26	11.080	11.140	10.800	11.140	11.047	6,655,652
2022-07-25	11.120	11.280	11.000	11.020	10.928	5,318,256
2022-07-22	11.430	11.500	11.080	11.190	11.097	7,708,882
2022-07-21	11.250	11.580	11.100	11.370	11.275	10,704,577
2022-07-20	11.280	11.430	11.200	11.270	11.176	8,091,984
2022-07-19	11.180	11.260	11.030	11.260	11.166	7,364,723
2022-07-18	10.900	11.180	10.880	11.130	11.037	6,272,410
2022-07-15	11.000	11.120	10.800	10.890	10.799	7,241,156
2022-07-14	10.900	11.170	10.900	11.030	10.938	6,676,762
2022-07-13	11.020	11.120	10.920	11.000	10.908	8,068,344
2022-07-12	11.520	11.530	11.010	11.030	10.938	11,691,269
2022-07-11	11.580	11.730	11.450	11.520	11.424	7,534,840
2022-07-08	11.720	11.970	11.690	11.700	11.602	11,980,660
2022-07-07	11.630	11.730	11.380	11.680	11.582	11,328,600
2022-07-06	11.610	11.960	11.530	11.740	11.642	16,656,833
2022-07-05	11.700	11.880	11.400	11.570	11.473	12,253,784
2022-07-04	11.900	11.900	11.430	11.790	11.692	11,433,977
2022-07-01	11.990	12.140	11.790	11.920	11.820	13,089,190
2022-06-30	12.100	12.400	11.910	11.990	11.890	20,822,154
2022-06-29	12.250	12.990	12.130	12.130	12.029	27,995,357
2022-06-28	12.030	12.620	11.830	12.380	12.277	29,361,753
2022-06-27	11.560	12.700	11.430	12.240	12.138	33,865,283
2022-06-24	11.910	12.030	11.550	11.710	11.612	42,187,962
2022-06-23	10.600	11.560	10.530	11.560	11.463	11,830,134
2022-06-22	10.850	10.850	10.500	10.510	10.422	7,907,519
2022-06-21	10.870	11.020	10.690	10.840	10.750	9,700,900
2022-06-20	10.670	10.920	10.670	10.870	10.779	10,542,334
2022-06-17	10.690	10.750	10.430	10.670	10.581	9,907,819
2022-06-16	10.560	10.980	10.550	10.770	10.631	13,797,748
2022-06-15	10.580	10.870	10.490	10.520	10.384	13,515,853
2022-06-14	10.500	10.540	10.020	10.400	10.265	10,567,082
2022-06-13	10.410	10.650	10.370	10.560	10.423	8,203,082
2022-06-10	10.500	10.570	10.320	10.520	10.384	7,841,908
2022-06-09	10.680	10.730	10.340	10.390	10.255	8,522,800
2022-06-08	10.740	10.910	10.510	10.800	10.660	11,116,301
2022-06-07	10.880	10.890	10.550	10.720	10.581	11,095,800
2022-06-06	10.630	10.900	10.620	10.890	10.749	15,264,445
2022-06-02	10.380	10.610	10.270	10.610	10.473	12,414,200
2022-06-01	10.270	10.540	10.220	10.400	10.265	11,391,819
2022-05-31	10.000	10.330	9.840	10.310	10.176	14,869,889
2022-05-30	10.110	10.130	9.960	10.050	9.920	7,576,766
2022-05-27	10.200	10.310	9.950	10.080	9.949	8,838,800
2022-05-26	10.210	10.230	9.950	10.100	9.969	9,072,711
2022-05-25	10.180	10.210	9.980	10.200	10.068	8,092,850
2022-05-24	10.540	10.670	10.010	10.010	9.880	15,023,734
2022-05-23	10.330	10.630	10.310	10.580	10.443	16,360,235
2022-05-20	10.200	10.680	10.050	10.360	10.226	19,963,801
2022-05-19	9.700	10.240	9.630	10.200	10.068	20,171,825
2022-05-18	9.730	9.930	9.520	9.820	9.693	15,405,999
2022-05-17	9.370	9.570	9.190	9.540	9.416	13,732,602
2022-05-16	9.780	9.900	9.550	9.570	9.446	10,443,446
2022-05-13	9.710	9.870	9.640	9.730	9.604	9,950,863
2022-05-12	9.580	9.800	9.560	9.720	9.594	11,089,101

← NewerPage 18 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.