Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.580	13.790	13.500	13.780	13.602	5,852,998
2022-02-08	13.480	13.600	13.310	13.580	13.404	4,708,424
2022-02-07	13.550	13.650	13.100	13.500	13.325	8,335,389
2022-01-28	12.910	13.400	12.560	13.250	13.078	10,611,961
2022-01-27	13.000	13.220	12.860	12.890	12.723	7,554,186
2022-01-26	12.910	13.280	12.590	12.990	12.822	10,769,997
2022-01-25	12.790	12.880	12.260	12.300	12.141	5,912,005
2022-01-24	12.690	12.960	12.690	12.790	12.624	3,588,802
2022-01-21	13.350	13.450	12.730	12.800	12.634	8,529,356
2022-01-20	14.090	14.170	13.380	13.390	13.217	9,981,300
2022-01-19	14.200	14.320	14.050	14.090	13.907	4,860,240
2022-01-18	14.300	14.440	14.190	14.270	14.085	5,919,530
2022-01-17	13.930	14.330	13.880	14.270	14.085	8,454,066
2022-01-14	13.900	14.150	13.890	13.930	13.750	4,155,200
2022-01-13	14.310	14.340	14.000	14.010	13.829	4,987,400
2022-01-12	14.000	14.250	13.930	14.200	14.016	4,369,364
2022-01-11	14.140	14.390	14.020	14.100	13.917	5,256,940
2022-01-10	14.020	14.110	13.820	14.080	13.898	4,411,064
2022-01-07	14.340	14.440	14.130	14.130	13.947	4,507,100
2022-01-06	14.060	14.360	14.020	14.250	14.065	4,311,404
2022-01-05	14.500	14.500	14.010	14.120	13.937	7,030,870
2022-01-04	14.500	14.520	14.320	14.490	14.302	5,698,912
2021-12-31	14.360	14.480	14.310	14.420	14.233	5,604,583
2021-12-30	14.250	14.530	14.190	14.410	14.223	6,943,530
2021-12-29	14.150	14.300	14.060	14.240	14.056	5,283,154
2021-12-28	14.000	14.200	14.000	14.180	13.996	3,813,589
2021-12-27	14.010	14.140	13.850	13.980	13.799	4,848,546
2021-12-24	14.300	14.480	14.040	14.080	13.898	5,870,546
2021-12-23	14.320	14.380	14.240	14.340	14.154	4,661,732
2021-12-22	14.180	14.530	14.170	14.440	14.253	6,068,338
2021-12-21	14.100	14.200	14.020	14.180	13.996	4,826,982
2021-12-20	14.310	14.460	13.990	14.010	13.829	8,051,320
2021-12-17	14.790	14.790	14.360	14.390	14.204	9,056,779
2021-12-16	14.500	14.810	14.500	14.780	14.589	6,049,021
2021-12-15	14.860	14.890	14.700	14.710	14.519	7,292,556
2021-12-14	14.760	14.890	14.700	14.860	14.668	6,071,829
2021-12-13	14.800	14.860	14.690	14.830	14.638	7,767,656
2021-12-10	15.070	15.070	14.720	14.810	14.618	10,454,857
2021-12-09	14.980	15.190	14.890	15.100	14.904	8,837,457
2021-12-08	14.740	15.030	14.700	14.970	14.776	8,667,046
2021-12-07	15.150	15.190	14.580	14.680	14.490	13,374,031
2021-12-06	15.200	15.390	15.010	15.090	14.895	11,314,700
2021-12-03	14.960	15.480	14.930	15.230	15.033	13,604,674
2021-12-02	15.800	15.800	14.950	14.990	14.796	23,601,797
2021-12-01	15.680	15.990	15.620	15.850	15.645	12,977,100
2021-11-30	15.950	16.240	15.590	15.780	15.576	19,767,339
2021-11-29	16.190	16.250	15.870	15.950	15.743	19,820,323
2021-11-26	17.470	17.600	16.550	16.600	16.385	34,783,329
2021-11-25	16.520	17.770	16.230	17.650	17.421	45,247,180
2021-11-24	16.470	16.750	15.900	16.680	16.464	17,707,482
2021-11-23	16.690	16.990	16.270	16.490	16.276	18,896,100
2021-11-22	16.550	16.890	16.440	16.780	16.563	20,461,864
2021-11-19	16.240	16.560	15.960	16.350	16.138	16,272,050
2021-11-18	16.870	16.870	16.190	16.230	16.020	18,919,555
2021-11-17	16.710	16.910	16.170	16.860	16.642	22,441,843
2021-11-16	16.610	17.140	16.520	16.760	16.543	20,803,622
2021-11-15	16.950	17.150	16.480	16.690	16.474	25,918,191
2021-11-12	16.580	17.210	16.320	16.930	16.711	36,910,636
2021-11-11	15.770	16.740	15.720	16.620	16.405	45,033,025
2021-11-10	15.250	15.790	15.110	15.730	15.526	31,702,593

← NewerPage 20 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.