Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.940	18.950	17.750	17.910	17.844	80,083,630
2025-01-21	18.930	20.330	18.880	19.700	19.628	106,246,223
2025-01-20	20.900	21.000	18.820	18.930	18.861	130,381,025
2025-01-17	17.180	19.460	16.870	19.460	19.389	59,757,207
2025-01-16	17.850	17.960	17.130	17.690	17.625	63,850,890
2025-01-15	17.520	18.610	17.220	18.170	18.103	80,861,217
2025-01-14	17.300	18.000	17.050	17.850	17.785	86,114,164
2025-01-13	16.670	17.450	15.480	17.400	17.336	75,400,985
2025-01-10	16.820	18.600	16.800	16.830	16.768	85,883,746
2025-01-09	17.100	17.940	16.880	17.170	17.107	80,439,083
2025-01-08	17.700	19.050	17.040	17.360	17.296	117,666,359
2025-01-07	16.140	17.700	15.900	17.700	17.635	68,573,911
2025-01-06	15.160	16.550	14.600	16.090	16.031	77,951,496
2025-01-03	14.520	15.920	13.890	15.480	15.423	86,015,412
2025-01-02	15.510	15.600	14.280	14.470	14.417	40,238,346
2024-12-31	16.480	16.490	15.430	15.480	15.423	51,256,330
2024-12-30	16.420	17.100	16.250	16.490	16.430	80,740,027
2024-12-27	15.820	17.510	15.820	16.750	16.689	103,408,081
2024-12-26	15.690	16.120	15.420	15.920	15.862	44,964,695
2024-12-25	16.360	16.880	15.740	15.770	15.712	72,962,160
2024-12-24	15.150	16.390	15.030	16.390	16.330	49,470,140
2024-12-23	15.160	15.360	14.800	14.900	14.845	22,019,564
2024-12-20	14.690	15.450	14.620	15.300	15.244	30,529,826
2024-12-19	14.550	14.840	14.480	14.720	14.666	15,814,470
2024-12-18	14.190	14.990	13.910	14.830	14.776	24,824,605
2024-12-17	14.410	14.600	14.010	14.050	13.998	10,974,382
2024-12-16	14.650	14.770	14.300	14.420	14.367	11,117,695
2024-12-13	14.950	14.990	14.610	14.680	14.626	16,035,565
2024-12-12	15.160	15.160	14.800	15.080	15.025	14,782,071
2024-12-11	14.970	15.380	14.970	15.140	15.084	14,005,610
2024-12-10	15.420	15.420	15.050	15.060	15.005	18,589,582
2024-12-09	15.080	15.220	14.810	14.980	14.925	13,886,900
2024-12-06	15.080	15.290	14.730	15.150	15.094	21,332,704
2024-12-05	14.920	15.210	14.920	15.090	15.035	20,717,460
2024-12-04	16.040	16.290	15.000	15.070	15.015	37,491,878
2024-12-03	15.400	15.590	15.120	15.520	15.463	26,752,520
2024-12-02	15.300	15.450	15.200	15.400	15.344	25,423,906
2024-11-29	15.000	15.510	14.810	15.330	15.274	33,760,364
2024-11-28	14.440	15.500	14.240	15.270	15.214	42,845,178
2024-11-27	14.170	14.580	13.820	14.570	14.517	19,333,491
2024-11-26	14.500	14.830	14.300	14.350	14.297	15,637,739
2024-11-25	14.570	14.970	14.160	14.620	14.566	23,479,861
2024-11-22	15.210	15.590	14.460	14.530	14.477	30,373,982
2024-11-21	15.550	15.670	15.200	15.400	15.344	39,288,090
2024-11-20	15.240	15.760	14.960	15.560	15.503	63,997,720
2024-11-19	13.630	14.940	13.630	14.940	14.885	55,753,271
2024-11-18	14.270	14.440	13.500	13.580	13.530	20,520,327
2024-11-15	14.850	15.130	14.290	14.300	14.248	21,852,981
2024-11-14	15.650	15.750	14.940	14.990	14.935	21,543,046
2024-11-13	15.800	15.920	15.300	15.830	15.772	27,027,588
2024-11-12	16.100	16.390	15.560	16.000	15.941	48,309,035
2024-11-11	15.450	16.800	15.310	16.350	16.290	67,652,392
2024-11-08	14.900	16.100	14.700	15.480	15.423	75,312,814
2024-11-07	14.610	14.890	14.380	14.640	14.586	30,214,494
2024-11-06	14.670	14.990	14.500	14.700	14.646	34,678,716
2024-11-05	14.280	14.730	14.220	14.670	14.616	30,730,536
2024-11-04	13.820	14.500	13.820	14.310	14.258	22,811,954
2024-11-01	15.200	15.330	14.030	14.050	13.998	49,252,338
2024-10-31	14.400	15.990	14.110	15.490	15.433	66,084,443
2024-10-30	14.070	14.650	14.070	14.540	14.487	37,761,246

← NewerPage 8 of 21 · 1,218 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.