Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.030	24.040	22.420	23.480	23.438	153,699,288
2026-01-16	21.000	21.850	20.500	21.850	21.811	72,236,558
2026-01-15	17.900	19.860	17.850	19.860	19.825	51,765,770
2026-01-14	18.080	18.440	17.740	18.050	18.018	27,701,415
2026-01-13	18.740	18.880	18.010	18.050	18.018	35,166,603
2026-01-12	18.400	18.950	18.380	18.800	18.766	46,663,162
2026-01-09	17.540	19.450	17.460	18.680	18.647	68,866,012
2026-01-08	17.340	17.740	17.200	17.680	17.648	26,874,774
2026-01-07	17.280	17.380	17.030	17.350	17.319	26,763,458
2026-01-06	16.930	17.210	16.860	17.010	16.980	16,779,036
2026-01-05	16.600	16.890	16.570	16.890	16.860	13,555,164
2025-12-31	16.600	16.650	16.410	16.470	16.441	7,528,493
2025-12-30	16.570	16.730	16.530	16.540	16.510	7,388,962
2025-12-29	16.680	16.780	16.510	16.560	16.530	7,144,203
2025-12-26	16.900	16.980	16.590	16.660	16.630	11,380,200
2025-12-25	16.720	16.900	16.700	16.860	16.830	10,695,370
2025-12-24	16.560	16.820	16.540	16.750	16.720	12,052,644
2025-12-23	16.490	16.580	16.340	16.520	16.491	10,271,973
2025-12-22	16.110	16.590	16.030	16.520	16.491	13,969,918
2025-12-19	16.140	16.240	16.010	16.110	16.081	9,406,140
2025-12-18	15.700	16.250	15.620	16.110	16.081	11,557,456
2025-12-17	15.720	15.900	15.370	15.850	15.822	10,646,349
2025-12-16	16.090	16.120	15.650	15.710	15.682	11,048,282
2025-12-15	16.210	16.400	16.130	16.170	16.141	7,243,339
2025-12-12	16.190	16.460	16.150	16.350	16.321	8,254,036
2025-12-11	16.550	16.550	16.200	16.220	16.191	8,781,300
2025-12-10	16.510	16.560	16.280	16.480	16.451	8,616,493
2025-12-09	16.510	16.660	16.460	16.550	16.520	9,182,433
2025-12-08	16.340	16.720	16.320	16.620	16.590	15,327,439
2025-12-05	16.310	16.320	16.040	16.310	16.281	8,925,352
2025-12-04	16.150	16.390	16.000	16.250	16.221	10,641,083
2025-12-03	16.590	16.590	16.150	16.230	16.201	11,545,985
2025-12-02	16.420	16.590	16.400	16.450	16.421	10,203,272
2025-12-01	16.180	16.590	16.180	16.550	16.520	18,101,378
2025-11-28	16.060	16.190	15.980	16.170	16.141	9,955,887
2025-11-27	16.010	16.320	16.010	16.050	16.021	14,418,625
2025-11-26	16.120	16.190	15.970	15.970	15.942	12,207,460
2025-11-25	16.280	16.370	16.030	16.110	16.081	14,622,538
2025-11-24	15.860	16.080	15.700	15.980	15.951	14,003,912
2025-11-21	16.500	16.730	15.770	15.860	15.832	24,950,689
2025-11-20	17.200	17.230	16.800	16.830	16.800	13,877,568
2025-11-19	17.380	17.450	16.860	16.980	16.950	21,234,957
2025-11-18	17.760	17.830	17.250	17.350	17.319	24,371,807
2025-11-17	17.900	18.270	17.700	17.870	17.838	23,574,052
2025-11-14	18.700	18.800	17.800	17.810	17.778	54,575,151
2025-11-13	19.360	20.880	19.200	19.780	19.745	52,808,874
2025-11-12	19.650	19.980	19.060	19.460	19.425	46,024,379
2025-11-11	20.290	20.740	19.730	19.830	19.795	53,834,980
2025-11-10	21.080	21.080	19.980	20.300	20.264	73,721,741
2025-11-07	19.150	21.080	18.820	21.080	21.042	74,591,326
2025-11-06	18.100	19.910	17.880	19.160	19.126	57,049,590
2025-11-05	17.870	18.200	17.570	18.100	18.068	15,833,079
2025-11-04	18.290	18.440	17.960	18.080	18.048	14,821,853
2025-11-03	17.910	18.690	17.380	18.320	18.287	27,723,223
2025-10-31	18.260	18.400	17.930	17.980	17.948	20,623,508
2025-10-30	18.590	18.970	18.250	18.280	18.247	23,431,223
2025-10-29	18.840	19.080	18.520	18.600	18.567	24,277,618
2025-10-28	18.620	19.040	18.510	18.720	18.687	25,993,097
2025-10-27	18.840	19.080	18.470	18.950	18.916	45,534,805
2025-10-24	18.210	18.800	18.150	18.540	18.507	42,508,593

← NewerPage 4 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.