Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.310	14.970	14.150	14.320	14.268	49,535,855
2024-10-28	14.080	14.140	13.690	14.140	14.088	28,441,224
2024-10-25	13.530	14.480	13.460	14.080	14.028	49,406,708
2024-10-24	13.410	13.650	13.310	13.480	13.431	14,547,493
2024-10-23	13.630	13.770	13.440	13.510	13.460	21,418,684
2024-10-22	13.500	13.960	13.460	13.730	13.680	27,274,342
2024-10-21	13.470	14.090	13.470	13.750	13.700	44,831,829
2024-10-18	12.700	13.640	12.690	13.400	13.351	36,217,515
2024-10-17	12.760	12.940	12.650	12.690	12.643	14,574,236
2024-10-16	12.450	12.900	12.310	12.720	12.673	15,038,626
2024-10-15	12.820	13.170	12.680	12.680	12.634	21,329,311
2024-10-14	12.450	12.850	12.230	12.850	12.803	20,727,456
2024-10-11	12.980	13.170	12.270	12.450	12.404	26,467,723
2024-10-10	14.040	14.280	13.000	13.240	13.191	36,949,147
2024-10-09	13.880	14.730	13.270	13.950	13.899	66,496,429
2024-10-08	13.850	13.850	13.390	13.850	13.799	47,524,069
2024-09-30	11.850	12.600	11.560	12.590	12.544	37,429,007
2024-09-27	11.110	11.600	11.010	11.450	11.408	22,396,153
2024-09-26	10.570	10.960	10.540	10.950	10.910	13,190,673
2024-09-25	10.680	10.900	10.600	10.630	10.591	13,411,800
2024-09-24	10.330	10.630	10.310	10.630	10.591	9,296,500
2024-09-23	10.370	10.450	10.290	10.340	10.302	4,711,900
2024-09-20	10.330	10.390	10.280	10.370	10.332	4,128,800
2024-09-19	10.190	10.390	10.160	10.350	10.312	5,736,800
2024-09-18	10.230	10.240	9.960	10.140	10.103	4,643,400
2024-09-13	10.360	10.400	10.120	10.140	10.103	5,294,307
2024-09-12	10.460	10.530	10.320	10.330	10.292	4,200,800
2024-09-11	10.500	10.540	10.400	10.440	10.402	3,297,453
2024-09-10	10.430	10.600	10.290	10.580	10.541	5,310,222
2024-09-09	10.420	10.610	10.410	10.460	10.422	4,496,500
2024-09-06	10.780	10.820	10.490	10.570	10.531	8,450,600
2024-09-05	10.620	10.920	10.620	10.780	10.740	6,670,965
2024-09-04	10.580	10.810	10.520	10.690	10.651	5,620,400
2024-09-03	10.530	10.750	10.490	10.680	10.641	5,705,300
2024-09-02	10.840	10.880	10.530	10.530	10.491	8,681,737
2024-08-30	10.570	10.980	10.560	10.840	10.800	12,333,200
2024-08-29	10.390	10.690	10.390	10.620	10.581	7,814,030
2024-08-28	10.220	10.710	10.220	10.500	10.462	10,035,264
2024-08-27	10.510	10.530	10.240	10.260	10.222	6,691,300
2024-08-26	10.500	10.610	10.480	10.580	10.541	5,612,379
2024-08-23	10.440	10.540	10.300	10.490	10.452	6,515,108
2024-08-22	10.620	10.700	10.400	10.440	10.402	10,658,604
2024-08-21	10.950	11.090	10.620	10.650	10.611	12,441,678
2024-08-20	11.310	11.350	10.950	11.000	10.960	11,801,455
2024-08-19	11.380	11.540	11.190	11.210	11.169	12,916,364
2024-08-16	11.140	11.420	11.100	11.340	11.298	13,940,180
2024-08-15	11.000	11.260	10.950	11.150	11.109	9,740,618
2024-08-14	11.080	11.290	11.030	11.070	11.029	8,032,500
2024-08-13	11.000	11.100	10.890	11.100	11.059	7,956,130
2024-08-12	11.000	11.200	10.860	10.950	10.910	9,281,917
2024-08-09	11.430	11.480	11.090	11.090	11.049	10,621,347
2024-08-08	11.080	11.390	10.980	11.250	11.209	12,963,000
2024-08-07	11.150	11.270	11.040	11.200	11.159	9,324,051
2024-08-06	11.210	11.300	10.950	11.150	11.109	12,156,900
2024-08-05	11.780	11.790	11.040	11.040	11.000	18,668,600
2024-08-02	11.690	11.900	11.560	11.650	11.607	17,982,956
2024-08-01	11.780	12.090	11.770	11.940	11.896	26,868,101
2024-07-31	11.510	11.980	11.490	11.820	11.777	24,238,122
2024-07-30	11.050	11.780	11.050	11.640	11.597	19,130,400
2024-07-29	11.350	11.470	11.290	11.300	11.259	12,914,746

← NewerPage 9 of 21 · 1,218 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.