Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.170	22.940	19.140	22.860	22.860	67,117,180
2026-07-20	24.130	24.330	21.270	21.270	21.270	32,742,195
2026-07-17	26.260	26.490	23.630	23.630	23.630	32,975,793
2026-07-16	27.470	28.200	25.970	26.260	26.260	30,044,428
2026-07-15	30.500	30.680	28.100	28.330	28.330	28,808,508
2026-07-14	30.080	30.440	28.000	29.990	29.990	35,332,789
2026-07-13	32.190	32.980	29.980	30.050	30.050	45,578,156
2026-07-10	35.230	36.760	32.200	32.230	32.230	59,247,883
2026-07-09	33.540	35.000	32.950	34.850	34.850	45,578,848
2026-07-08	34.530	35.310	31.800	32.950	32.950	56,424,645
2026-07-07	35.140	36.380	33.830	34.980	34.980	61,731,332
2026-07-06	39.700	40.400	35.140	35.140	35.140	77,070,586
2026-07-03	37.380	40.780	36.180	39.040	39.040	83,702,195
2026-07-02	37.560	41.800	36.180	38.480	38.480	90,104,719
2026-07-01	40.500	41.590	38.780	40.200	40.200	90,694,531
2026-06-30	35.820	39.920	34.010	39.920	39.920	95,486,594
2026-06-29	37.930	39.480	33.320	36.290	36.290	124,717,328
2026-06-26	32.660	37.020	32.500	37.020	37.020	86,838,742
2026-06-25	33.100	35.000	32.670	33.650	33.650	79,119,891
2026-06-24	32.300	32.990	30.930	32.530	32.530	55,898,895
2026-06-23	33.500	34.250	32.010	32.300	32.300	55,639,672
2026-06-22	34.400	34.570	32.870	34.280	34.280	73,400,648
2026-06-18	32.650	35.420	32.580	34.510	34.510	85,327,047
2026-06-17	31.800	34.150	31.600	33.170	33.170	84,989,156
2026-06-16	33.300	33.750	31.390	33.260	33.260	90,169,023
2026-06-15	32.010	34.150	30.000	33.760	33.760	88,359,750
2026-06-12	34.300	34.320	31.220	31.960	31.960	143,926,000
2026-06-11	29.000	31.200	29.000	31.200	31.200	54,700,340
2026-06-10	26.080	28.360	25.600	28.360	28.360	51,470,238
2026-06-09	24.830	26.130	24.250	25.780	25.780	50,004,246
2026-06-08	23.400	24.800	23.250	24.190	24.190	30,171,264
2026-06-05	24.300	25.580	23.920	24.830	24.830	49,065,520
2026-06-04	23.380	24.790	23.380	24.500	24.500	54,444,832
2026-06-03	21.890	24.120	21.810	24.110	24.110	46,723,594
2026-06-02	21.820	22.440	21.300	21.930	21.930	30,163,109
2026-06-01	22.300	23.150	21.400	21.450	21.450	39,267,930
2026-05-29	25.550	25.700	23.000	23.000	23.000	48,949,770
2026-05-28	24.900	26.400	23.660	25.550	25.550	61,101,594
2026-05-27	25.320	26.750	24.900	25.760	25.760	67,553,789
2026-05-26	25.880	25.880	24.520	25.310	25.310	63,222,328
2026-05-25	23.830	25.300	23.530	25.160	25.160	59,543,559
2026-05-22	23.100	23.830	22.450	23.530	23.530	38,744,641
2026-05-21	24.510	24.800	22.690	22.730	22.730	56,464,078
2026-05-20	24.140	25.280	24.000	24.070	24.070	60,145,289
2026-05-19	22.870	24.500	22.580	24.480	24.480	58,132,602
2026-05-18	23.200	23.760	22.710	23.240	23.240	36,009,152
2026-05-15	22.950	23.900	22.550	23.240	23.240	49,209,961
2026-05-14	23.650	23.730	22.700	22.700	22.700	32,363,279
2026-05-13	22.220	23.610	22.020	23.490	23.490	43,247,020
2026-05-12	23.060	23.150	22.470	22.830	22.830	36,300,191
2026-05-11	22.490	23.350	22.320	23.290	23.290	53,823,230
2026-05-08	21.800	22.100	21.750	22.100	22.100	23,867,881
2026-05-07	22.040	22.440	21.800	22.380	22.340	37,385,273
2026-05-06	21.490	22.000	21.400	22.000	21.961	36,871,672
2026-04-30	20.950	21.170	20.770	21.010	20.972	19,269,237
2026-04-29	20.320	20.870	20.320	20.800	20.763	15,683,493
2026-04-28	20.980	21.190	20.270	20.710	20.673	19,368,620
2026-04-27	20.810	21.140	20.690	21.010	20.972	19,762,955
2026-04-24	20.610	21.090	20.590	20.640	20.603	18,940,301
2026-04-23	21.960	21.970	20.550	20.630	20.593	33,768,771

← NewerPage 2 of 3 · 121 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.