Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.690	21.980	21.600	21.760	21.721	26,870,272
2026-04-21	21.880	21.930	21.440	21.740	21.701	28,503,150
2026-04-20	22.100	22.450	21.670	22.150	22.110	60,046,839
2026-04-17	22.500	23.600	22.360	23.450	23.408	64,269,422
2026-04-16	21.810	22.580	21.500	22.580	22.540	47,831,381
2026-04-15	21.750	22.300	21.530	21.710	21.671	34,021,822
2026-04-14	21.840	21.900	21.460	21.710	21.671	27,397,390
2026-04-13	21.290	21.670	21.290	21.440	21.402	19,406,982
2026-04-10	21.930	22.100	21.600	21.670	21.631	32,601,400
2026-04-09	21.490	21.890	21.430	21.680	21.641	37,757,317
2026-04-08	22.160	22.360	21.270	21.930	21.891	57,036,991
2026-04-07	19.360	21.110	19.360	21.110	21.072	28,854,727
2026-04-03	19.780	19.870	19.100	19.190	19.156	10,691,167
2026-04-02	20.330	20.430	19.500	19.680	19.645	13,048,874
2026-04-01	20.630	20.720	20.220	20.380	20.344	11,719,019
2026-03-31	20.850	20.890	19.930	20.040	20.004	17,617,134
2026-03-30	19.900	20.980	19.710	20.850	20.813	16,032,309
2026-03-27	19.450	20.450	19.280	20.270	20.234	14,351,904
2026-03-26	20.600	20.610	19.860	19.950	19.914	14,298,718
2026-03-25	20.430	21.060	20.390	20.720	20.683	20,261,294
2026-03-24	20.300	20.430	19.520	20.330	20.294	21,227,403
2026-03-23	20.880	20.990	19.700	19.910	19.874	28,346,759
2026-03-20	22.600	22.640	21.300	21.330	21.292	26,765,725
2026-03-19	22.110	22.970	21.780	22.430	22.390	30,979,022
2026-03-18	22.700	22.830	22.190	22.780	22.739	37,261,403
2026-03-17	22.360	22.990	22.180	22.560	22.520	44,160,372
2026-03-16	21.320	22.590	21.160	22.370	22.330	41,056,954
2026-03-13	21.240	21.660	21.210	21.320	21.282	14,454,816
2026-03-12	21.850	22.010	21.200	21.400	21.362	14,099,134
2026-03-11	22.330	22.650	21.880	21.950	21.911	17,134,978
2026-03-10	22.200	22.460	21.950	22.390	22.350	20,441,802
2026-03-09	21.400	21.960	20.910	21.810	21.771	22,432,680
2026-03-06	21.230	22.180	21.210	22.000	21.961	27,395,268
2026-03-05	22.730	22.870	22.120	22.250	22.210	24,729,344
2026-03-04	21.820	22.790	21.820	22.230	22.190	25,192,366
2026-03-03	22.750	24.150	22.200	22.220	22.180	46,269,737
2026-03-02	22.850	23.340	22.590	22.640	22.600	31,281,676
2026-02-27	23.300	23.740	22.930	23.600	23.558	26,234,637
2026-02-26	23.510	24.150	23.140	23.870	23.827	41,048,418
2026-02-25	23.520	24.190	22.960	23.620	23.578	37,775,343
2026-02-24	23.100	23.590	22.960	23.310	23.268	27,020,338
2026-02-13	22.950	23.440	22.800	22.800	22.759	25,118,577
2026-02-12	23.460	23.680	22.960	22.970	22.929	33,959,250
2026-02-11	22.950	23.900	22.800	23.140	23.099	40,842,020
2026-02-10	24.460	24.500	22.990	23.050	23.009	49,164,070
2026-02-09	24.570	24.800	24.020	24.430	24.386	41,381,182
2026-02-06	24.780	25.220	23.780	24.090	24.047	49,484,310
2026-02-05	25.340	26.160	23.010	25.690	25.644	78,323,575
2026-02-04	25.570	26.370	25.080	25.360	25.315	63,662,389
2026-02-03	25.230	26.350	24.210	25.780	25.734	84,794,964
2026-02-02	24.840	26.040	24.520	24.790	24.746	68,794,208
2026-01-30	25.160	27.280	25.160	26.320	26.273	100,259,886
2026-01-29	26.440	27.880	25.410	25.610	25.564	118,694,539
2026-01-28	26.470	27.230	25.700	27.230	27.181	145,664,325
2026-01-27	22.170	24.750	21.820	24.750	24.706	94,658,673
2026-01-26	23.090	24.000	22.080	22.500	22.460	62,635,584
2026-01-23	22.980	23.500	22.600	23.400	23.358	80,876,030
2026-01-22	25.000	25.100	22.800	23.500	23.458	107,546,236
2026-01-21	23.910	25.590	22.660	24.880	24.836	133,468,411
2026-01-20	23.070	25.810	23.070	23.910	23.867	143,394,313

← NewerPage 3 of 5 · 243 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.