Ningbo Kangqiang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.220 | 21.450 | 20.200 | 20.490 | 20.490 | 37,519,117 |
| 2026-10-21 | 21.330 | 21.560 | 21.000 | 21.080 | 21.080 | 26,002,361 |
| 2026-10-20 | 20.910 | 21.770 | 20.790 | 21.230 | 21.230 | 35,506,209 |
| 2026-10-19 | 20.730 | 21.000 | 19.810 | 20.770 | 20.770 | 31,230,389 |
| 2026-10-16 | 22.290 | 22.480 | 20.770 | 20.990 | 20.990 | 39,994,460 |
| 2026-10-15 | 21.200 | 22.560 | 21.010 | 21.790 | 21.790 | 35,892,047 |
| 2026-10-14 | 23.480 | 23.570 | 22.230 | 22.290 | 22.290 | 37,257,699 |
| 2026-10-13 | 22.520 | 23.800 | 21.700 | 23.430 | 23.430 | 53,307,348 |
| 2026-10-12 | 23.000 | 23.960 | 22.280 | 23.490 | 23.490 | 60,874,820 |
| 2026-10-09 | 24.890 | 25.000 | 22.560 | 23.200 | 23.200 | 75,731,727 |
| 2026-10-08 | 26.060 | 26.800 | 24.840 | 25.070 | 25.070 | 63,183,848 |
| 2026-09-30 | 27.810 | 28.050 | 25.440 | 25.800 | 25.800 | 88,650,922 |
| 2026-09-29 | 29.070 | 29.840 | 28.000 | 28.270 | 28.270 | 92,416,812 |
| 2026-09-28 | 27.370 | 30.650 | 27.370 | 29.710 | 29.710 | 126,506,422 |
| 2026-09-24 | 28.520 | 29.610 | 28.010 | 29.610 | 29.610 | 115,794,984 |
| 2026-09-23 | 24.870 | 26.920 | 24.120 | 26.920 | 26.920 | 57,324,355 |
| 2026-09-22 | 25.220 | 25.320 | 24.340 | 24.470 | 24.470 | 35,544,824 |
Page 1 of 1 · 17 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.