Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.300	16.570	16.260	16.530	16.501	9,703,010
2025-07-23	16.590	16.600	16.310	16.310	16.281	12,085,538
2025-07-22	16.700	16.740	16.530	16.600	16.570	9,640,798
2025-07-21	16.660	16.730	16.510	16.710	16.680	9,794,786
2025-07-18	16.620	16.740	16.480	16.550	16.520	9,008,700
2025-07-17	16.420	16.700	16.420	16.650	16.620	9,691,993
2025-07-16	16.470	16.730	16.340	16.530	16.501	9,855,723
2025-07-15	16.550	16.620	16.320	16.460	16.431	8,769,786
2025-07-14	16.700	16.700	16.510	16.560	16.530	8,125,500
2025-07-11	16.530	16.740	16.280	16.650	16.620	14,740,900
2025-07-10	16.420	16.530	16.290	16.520	16.491	11,645,965
2025-07-09	16.850	16.900	16.390	16.450	16.421	24,799,000
2025-07-08	16.790	16.980	16.750	16.910	16.880	14,418,565
2025-07-07	16.900	16.900	16.660	16.700	16.670	13,225,839
2025-07-04	16.970	17.300	16.570	16.950	16.920	26,226,301
2025-07-03	16.960	17.200	16.800	16.960	16.930	17,167,253
2025-07-02	17.470	17.470	16.830	16.960	16.930	33,337,850
2025-07-01	17.100	17.750	16.970	17.690	17.658	56,284,343
2025-06-30	17.010	17.280	16.950	17.090	17.060	23,821,759
2025-06-27	16.980	17.290	16.800	17.060	17.030	27,723,678
2025-06-26	17.300	17.490	16.850	16.900	16.870	37,902,450
2025-06-25	17.270	17.660	17.020	17.350	17.319	44,224,754
2025-06-24	16.900	17.640	16.800	17.420	17.389	52,343,115
2025-06-23	16.060	17.060	16.020	16.870	16.840	36,902,590
2025-06-20	16.220	17.500	16.140	16.620	16.590	40,813,863
2025-06-19	16.550	16.990	16.280	16.420	16.391	36,644,018
2025-06-18	16.100	16.900	16.010	16.750	16.720	45,171,751
2025-06-17	15.750	16.330	15.750	16.300	16.271	38,642,402
2025-06-16	15.570	15.950	15.570	15.700	15.672	18,328,881
2025-06-13	15.700	16.100	15.700	15.770	15.742	24,229,578
2025-06-12	15.680	16.010	15.470	15.860	15.832	31,214,512
2025-06-11	15.050	16.540	15.010	15.770	15.742	44,164,964
2025-06-10	15.260	15.330	14.860	15.040	15.013	9,422,723
2025-06-09	15.260	15.370	15.210	15.320	15.293	9,894,500
2025-06-06	15.130	15.560	15.050	15.300	15.273	15,797,204
2025-06-05	14.900	15.150	14.810	15.120	15.093	7,202,150
2025-06-04	14.880	14.980	14.810	14.920	14.893	4,690,400
2025-06-03	14.800	14.950	14.700	14.820	14.794	4,193,500
2025-05-30	15.160	15.210	14.810	14.850	14.824	7,538,120
2025-05-29	14.950	15.240	14.910	15.240	15.213	8,353,339
2025-05-28	15.080	15.180	14.870	14.900	14.873	5,539,300
2025-05-27	15.210	15.240	15.020	15.050	15.023	5,927,799
2025-05-26	15.080	15.330	15.080	15.270	15.243	7,594,897
2025-05-23	15.300	15.320	15.020	15.030	15.003	9,513,392
2025-05-22	15.500	15.800	15.370	15.370	15.343	10,867,264
2025-05-21	15.620	15.710	15.410	15.510	15.482	7,714,662
2025-05-20	15.550	15.860	15.450	15.720	15.692	10,376,300
2025-05-19	15.530	15.560	15.310	15.520	15.492	5,680,599
2025-05-16	15.440	15.580	15.430	15.460	15.432	5,631,420
2025-05-15	15.630	15.660	15.410	15.430	15.402	6,953,538
2025-05-14	15.680	15.820	15.590	15.700	15.672	7,277,600
2025-05-13	15.900	15.940	15.650	15.670	15.642	8,198,200
2025-05-12	15.780	15.850	15.670	15.780	15.752	8,491,737
2025-05-09	15.870	15.880	15.520	15.630	15.602	8,490,741
2025-05-08	15.670	15.970	15.580	15.910	15.852	12,746,700
2025-05-07	15.840	15.980	15.510	15.700	15.642	14,372,992
2025-05-06	15.420	15.780	15.330	15.750	15.692	14,914,582
2025-04-30	15.120	15.330	15.050	15.290	15.234	9,699,000
2025-04-29	14.920	15.070	14.780	15.030	14.975	6,858,482
2025-04-28	15.150	15.210	14.910	14.920	14.865	7,804,137

← NewerPage 6 of 21 · 1,213 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.