Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.020	15.350	14.910	15.180	15.124	12,716,344
2025-04-24	15.290	15.290	14.810	14.890	14.835	9,967,451
2025-04-23	15.240	15.300	15.100	15.240	15.184	9,580,097
2025-04-22	15.080	15.270	15.040	15.170	15.114	9,368,823
2025-04-21	14.830	15.150	14.830	15.150	15.094	7,862,388
2025-04-18	14.870	15.020	14.740	14.870	14.815	7,626,474
2025-04-17	14.820	15.200	14.800	14.950	14.895	9,277,600
2025-04-16	15.110	15.290	14.780	14.970	14.915	9,455,086
2025-04-15	15.280	15.280	14.960	15.140	15.084	13,012,948
2025-04-14	15.580	15.660	15.180	15.300	15.244	23,284,076
2025-04-11	14.400	15.500	14.330	15.300	15.244	30,715,195
2025-04-10	14.600	14.980	14.400	14.570	14.517	17,180,790
2025-04-09	13.620	14.440	12.680	14.290	14.238	18,768,773
2025-04-08	14.000	14.700	13.500	14.040	13.989	18,429,858
2025-04-07	14.830	14.850	14.450	14.450	14.397	11,351,800
2025-04-03	16.460	16.780	16.060	16.060	16.001	13,760,274
2025-04-02	17.010	17.100	16.770	16.780	16.718	9,121,400
2025-04-01	16.820	17.050	16.760	17.040	16.978	10,930,100
2025-03-31	16.820	17.070	16.590	16.890	16.828	12,423,800
2025-03-28	16.770	17.230	16.680	16.980	16.918	17,351,720
2025-03-27	16.450	16.990	16.380	16.740	16.679	12,911,357
2025-03-26	16.360	16.660	16.360	16.590	16.529	9,964,064
2025-03-25	16.750	16.880	16.330	16.360	16.300	12,549,378
2025-03-24	17.060	17.160	16.220	16.980	16.918	17,426,187
2025-03-21	17.640	17.780	17.060	17.100	17.037	19,885,227
2025-03-20	17.900	18.090	17.770	17.790	17.725	11,916,882
2025-03-19	18.170	18.170	17.800	17.910	17.844	13,661,444
2025-03-18	18.100	18.320	18.030	18.170	18.103	12,819,310
2025-03-17	18.220	18.300	18.040	18.100	18.034	14,541,848
2025-03-14	17.620	18.220	17.600	18.180	18.113	21,799,764
2025-03-13	18.320	18.350	17.600	17.730	17.665	27,500,111
2025-03-12	18.790	18.790	18.500	18.500	18.432	21,140,786
2025-03-11	18.450	18.700	18.280	18.520	18.452	19,983,286
2025-03-10	18.600	18.850	18.370	18.770	18.701	24,924,477
2025-03-07	18.980	19.190	18.420	18.660	18.592	38,478,504
2025-03-06	19.210	19.500	18.930	19.250	19.179	56,560,699
2025-03-05	19.660	19.660	18.730	19.160	19.090	60,645,081
2025-03-04	18.460	20.150	18.280	19.850	19.777	82,660,263
2025-03-03	18.640	19.420	18.380	18.860	18.791	54,789,644
2025-02-28	18.380	19.360	17.870	18.650	18.582	67,817,746
2025-02-27	18.650	18.880	18.200	18.670	18.602	38,706,236
2025-02-26	18.140	19.160	17.850	18.840	18.771	54,460,565
2025-02-25	17.270	18.580	17.250	18.160	18.093	41,300,612
2025-02-24	17.620	17.850	17.420	17.790	17.725	27,328,282
2025-02-21	17.510	17.960	17.330	17.790	17.725	36,531,459
2025-02-20	17.400	17.510	17.170	17.420	17.356	21,762,302
2025-02-19	16.880	17.510	16.880	17.440	17.376	29,206,200
2025-02-18	17.990	18.070	16.850	16.870	16.808	37,319,818
2025-02-17	17.600	18.150	17.600	18.080	18.014	26,109,352
2025-02-14	18.140	18.150	17.560	17.700	17.635	35,296,269
2025-02-13	18.850	18.950	18.280	18.330	18.263	36,972,144
2025-02-12	18.360	19.070	18.260	19.070	19.000	49,282,626
2025-02-11	18.860	18.880	18.410	18.470	18.402	36,368,327
2025-02-10	18.780	19.160	18.550	19.050	18.980	53,935,017
2025-02-07	18.810	19.240	18.400	18.880	18.811	72,493,190
2025-02-06	17.800	19.100	17.780	19.000	18.930	67,290,401
2025-02-05	17.450	18.300	17.200	18.140	18.073	46,851,541
2025-01-27	17.500	17.960	17.130	17.130	17.067	35,480,758
2025-01-24	17.050	17.670	17.050	17.650	17.585	43,664,615
2025-01-23	18.210	18.400	17.350	17.380	17.316	59,117,021

← NewerPage 7 of 21 · 1,212 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.