Ningbo Kangqiang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.510 | 15.640 | 14.430 | 15.350 | 15.151 | 23,127,830 |
| 2021-11-08 | 14.500 | 14.750 | 14.260 | 14.570 | 14.381 | 13,679,692 |
| 2021-11-05 | 15.340 | 15.500 | 14.940 | 14.950 | 14.756 | 18,344,012 |
| 2021-11-04 | 14.600 | 15.060 | 14.520 | 14.920 | 14.727 | 14,792,336 |
| 2021-11-03 | 15.030 | 15.050 | 14.310 | 14.550 | 14.362 | 16,941,369 |
| 2021-11-02 | 14.540 | 15.380 | 14.540 | 14.790 | 14.598 | 31,853,229 |
| 2021-11-01 | 13.990 | 14.540 | 13.930 | 14.440 | 14.253 | 13,443,794 |
| 2021-10-29 | 13.830 | 14.250 | 13.830 | 14.050 | 13.868 | 10,175,432 |
| 2021-10-28 | 14.390 | 14.670 | 13.810 | 13.850 | 13.671 | 16,287,374 |
| 2021-10-27 | 14.940 | 15.100 | 14.340 | 14.550 | 14.362 | 29,547,730 |
| 2021-10-26 | 14.860 | 15.860 | 14.830 | 15.580 | 15.378 | 29,274,773 |
| 2021-10-25 | 14.840 | 14.970 | 14.530 | 14.790 | 14.598 | 16,127,446 |
| 2021-10-22 | 14.340 | 15.170 | 14.320 | 15.010 | 14.816 | 19,204,416 |
| 2021-10-21 | 14.710 | 14.920 | 14.260 | 14.480 | 14.292 | 9,251,878 |
| 2021-10-20 | 14.560 | 14.920 | 14.470 | 14.680 | 14.490 | 9,442,648 |
| 2021-10-19 | 14.330 | 14.690 | 14.100 | 14.630 | 14.440 | 10,689,393 |
| 2021-10-18 | 14.650 | 14.710 | 14.210 | 14.410 | 14.223 | 11,778,510 |
| 2021-10-15 | 14.540 | 15.120 | 14.260 | 14.720 | 14.529 | 14,970,515 |
| 2021-10-14 | 14.070 | 14.760 | 13.880 | 14.540 | 14.352 | 13,263,359 |
← NewerPage 21 of 21 · 1,219 trading days
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.