Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.980	18.040	17.540	18.030	17.998	16,020,239
2025-10-22	18.180	18.220	17.940	18.040	18.008	20,194,568
2025-10-21	17.770	18.500	17.750	18.390	18.357	39,353,552
2025-10-20	17.750	18.150	17.630	17.770	17.738	16,987,401
2025-10-17	17.870	18.040	17.410	17.410	17.379	16,541,201
2025-10-16	18.100	18.200	17.810	17.940	17.908	18,238,477
2025-10-15	17.750	18.300	17.450	18.130	18.098	26,543,852
2025-10-14	18.110	18.230	17.740	17.880	17.848	24,715,748
2025-10-13	17.040	18.200	17.010	18.100	18.068	31,847,821
2025-10-10	18.120	18.260	17.560	17.610	17.579	30,899,635
2025-10-09	17.840	18.500	17.740	18.400	18.367	54,417,228
2025-09-30	17.750	18.240	17.580	17.640	17.609	41,169,775
2025-09-29	17.700	17.740	17.350	17.690	17.658	20,548,720
2025-09-26	17.600	17.790	17.400	17.660	17.628	19,342,125
2025-09-25	17.510	17.840	17.360	17.790	17.758	33,013,951
2025-09-24	16.800	18.000	16.780	17.970	17.938	57,426,933
2025-09-23	16.640	16.970	15.970	16.960	16.930	22,667,824
2025-09-22	16.470	16.720	16.360	16.700	16.670	10,346,182
2025-09-19	16.470	16.760	16.450	16.480	16.451	12,293,813
2025-09-18	16.550	16.930	16.380	16.570	16.540	21,164,141
2025-09-17	16.440	16.650	16.330	16.560	16.530	11,092,599
2025-09-16	16.310	16.500	16.280	16.470	16.441	9,247,351
2025-09-15	16.740	16.800	16.390	16.420	16.391	12,120,000
2025-09-12	16.390	16.600	16.260	16.430	16.401	14,005,718
2025-09-11	15.900	16.390	15.810	16.390	16.361	15,089,236
2025-09-10	15.960	16.140	15.900	16.000	15.971	7,837,066
2025-09-09	16.300	16.300	15.900	15.960	15.932	10,616,879
2025-09-08	16.280	16.370	16.100	16.340	16.311	10,700,913
2025-09-05	16.080	16.320	15.910	16.290	16.261	10,842,170
2025-09-04	16.490	16.600	15.710	15.950	15.922	15,567,907
2025-09-03	16.910	17.110	16.370	16.460	16.431	14,196,867
2025-09-02	17.380	17.500	16.800	16.910	16.880	18,950,172
2025-09-01	17.520	17.720	17.310	17.580	17.549	19,181,116
2025-08-29	17.600	17.730	17.350	17.420	17.389	19,146,048
2025-08-28	17.130	17.780	17.070	17.770	17.738	28,903,055
2025-08-27	17.700	17.950	17.120	17.120	17.089	31,157,211
2025-08-26	17.770	17.920	17.530	17.680	17.648	23,858,351
2025-08-25	18.220	18.240	17.710	17.920	17.888	40,361,913
2025-08-22	17.520	18.080	17.500	18.040	18.008	46,493,038
2025-08-21	17.740	17.870	17.400	17.500	17.469	26,531,413
2025-08-20	17.320	17.780	17.210	17.740	17.708	34,573,365
2025-08-19	17.290	17.490	17.160	17.370	17.339	21,753,148
2025-08-18	17.120	17.400	17.060	17.280	17.249	24,967,049
2025-08-15	16.820	17.280	16.750	17.080	17.050	14,991,400
2025-08-14	17.200	17.300	16.820	16.860	16.830	18,663,643
2025-08-13	17.210	17.260	17.040	17.190	17.159	16,465,291
2025-08-12	17.150	17.290	17.020	17.210	17.179	21,121,057
2025-08-11	16.570	17.500	16.550	17.140	17.109	28,429,770
2025-08-08	16.880	16.940	16.550	16.570	16.540	14,953,118
2025-08-07	16.750	17.120	16.660	16.970	16.940	26,455,638
2025-08-06	16.800	16.990	16.670	16.950	16.920	16,050,314
2025-08-05	16.530	16.950	16.480	16.800	16.770	14,484,342
2025-08-04	16.300	16.540	16.270	16.520	16.491	6,289,907
2025-08-01	16.610	16.730	16.400	16.410	16.381	9,875,249
2025-07-31	16.630	17.130	16.620	16.660	16.630	12,416,342
2025-07-30	16.920	16.990	16.630	16.780	16.750	13,364,322
2025-07-29	16.850	16.980	16.740	16.920	16.890	13,134,193
2025-07-28	16.890	16.930	16.730	16.880	16.850	11,900,101
2025-07-25	16.580	16.960	16.500	16.870	16.840	20,961,776
2025-07-24	16.300	16.570	16.260	16.530	16.501	9,703,010

← NewerPage 5 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.