Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.610	10.020	9.570	9.690	9.565	15,367,693
2022-05-10	9.310	9.730	9.280	9.610	9.486	11,978,692
2022-05-09	9.600	9.600	9.360	9.440	9.318	5,924,157
2022-05-06	9.450	9.670	9.330	9.470	9.347	6,596,534
2022-05-05	9.600	9.850	9.550	9.790	9.663	10,489,710
2022-04-29	9.410	9.740	9.250	9.720	9.594	15,253,634
2022-04-28	9.660	9.770	9.420	9.460	9.337	6,553,800
2022-04-27	9.010	9.770	8.900	9.700	9.574	5,985,426
2022-04-26	9.520	9.650	9.130	9.160	9.041	5,207,464
2022-04-25	10.200	10.320	9.510	9.520	9.397	6,869,040
2022-04-22	10.850	10.910	10.450	10.530	10.394	4,869,814
2022-04-21	11.450	11.500	10.870	10.900	10.759	4,345,722
2022-04-20	11.520	11.600	11.350	11.430	11.282	3,907,480
2022-04-19	11.420	11.600	11.350	11.490	11.341	3,656,180
2022-04-18	11.150	11.490	11.050	11.470	11.321	5,656,808
2022-04-15	11.230	11.280	11.040	11.150	11.006	3,387,826
2022-04-14	11.100	11.410	11.100	11.260	11.114	4,590,667
2022-04-13	11.540	11.580	11.000	11.070	10.927	6,779,376
2022-04-12	11.710	11.730	11.180	11.660	11.509	7,142,564
2022-04-11	12.200	12.230	11.680	11.740	11.588	6,057,406
2022-04-08	12.200	12.300	11.950	12.230	12.072	4,744,824
2022-04-07	12.480	12.580	12.200	12.200	12.042	5,111,733
2022-04-06	12.480	12.630	12.280	12.630	12.466	5,544,866
2022-04-01	12.510	12.700	12.430	12.490	12.328	6,091,355
2022-03-31	12.890	12.910	12.690	12.750	12.585	5,273,175
2022-03-30	13.070	13.100	12.790	12.960	12.792	6,435,887
2022-03-29	13.380	13.410	12.820	12.850	12.684	9,656,458
2022-03-28	13.180	13.180	12.770	13.100	12.930	9,484,561
2022-03-25	13.600	13.690	13.330	13.470	13.296	6,210,280
2022-03-24	13.640	13.760	13.450	13.490	13.315	5,359,081
2022-03-23	13.920	14.000	13.690	13.780	13.602	7,208,162
2022-03-22	14.030	14.230	13.840	13.880	13.700	11,407,440
2022-03-21	13.280	14.100	13.280	14.040	13.858	14,496,689
2022-03-18	13.200	13.380	13.170	13.280	13.108	4,896,536
2022-03-17	12.850	13.590	12.850	13.260	13.088	11,409,772
2022-03-16	12.400	12.760	11.900	12.740	12.575	8,368,082
2022-03-15	13.030	13.060	12.060	12.100	11.943	8,319,956
2022-03-14	13.520	13.600	13.030	13.040	12.871	7,306,978
2022-03-11	13.580	13.700	13.180	13.690	13.513	6,913,525
2022-03-10	13.860	14.100	13.710	13.780	13.602	11,020,421
2022-03-09	13.290	13.720	12.800	13.600	13.424	10,593,436
2022-03-08	13.300	13.690	13.120	13.330	13.157	9,347,174
2022-03-07	13.820	13.850	13.230	13.230	13.059	8,307,923
2022-03-04	13.670	14.290	13.630	13.800	13.621	9,857,279
2022-03-03	14.000	14.080	13.690	13.720	13.542	5,836,681
2022-03-02	14.030	14.100	13.850	13.950	13.769	6,642,210
2022-03-01	13.950	14.230	13.850	14.210	14.026	9,707,412
2022-02-28	13.940	14.030	13.690	13.900	13.720	4,583,922
2022-02-25	14.020	14.130	13.800	13.900	13.720	8,341,411
2022-02-24	13.730	14.160	13.530	13.800	13.621	12,332,402
2022-02-23	13.350	13.930	13.270	13.840	13.661	11,687,991
2022-02-22	13.500	13.500	13.110	13.260	13.088	5,287,000
2022-02-21	13.350	13.490	13.280	13.460	13.286	3,935,972
2022-02-18	13.370	13.400	13.250	13.340	13.167	3,466,300
2022-02-17	13.400	13.560	13.280	13.410	13.236	4,981,982
2022-02-16	13.440	13.500	13.300	13.390	13.217	4,551,118
2022-02-15	13.450	13.600	13.250	13.360	13.187	5,812,500
2022-02-14	13.310	13.510	13.200	13.340	13.167	3,805,200
2022-02-11	13.680	13.840	13.400	13.440	13.266	4,916,351
2022-02-10	13.810	13.840	13.610	13.750	13.572	4,517,603

← NewerPage 19 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.