Ningbo Kangqiang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.330	21.560	21.000	21.080	21.080	26,002,361
2026-10-20	20.910	21.770	20.790	21.230	21.230	35,506,209
2026-10-19	20.730	21.000	19.810	20.770	20.770	31,230,389
2026-10-16	22.290	22.480	20.770	20.990	20.990	39,994,460
2026-10-15	21.200	22.560	21.010	21.790	21.790	35,892,047
2026-10-14	23.480	23.570	22.230	22.290	22.290	37,257,699
2026-10-13	22.520	23.800	21.700	23.430	23.430	53,307,348
2026-10-12	23.000	23.960	22.280	23.490	23.490	60,874,820
2026-10-09	24.890	25.000	22.560	23.200	23.200	75,731,727
2026-10-08	26.060	26.800	24.840	25.070	25.070	63,183,848
2026-09-30	27.810	28.050	25.440	25.800	25.800	88,650,922
2026-09-29	29.070	29.840	28.000	28.270	28.270	92,416,812
2026-09-28	27.370	30.650	27.370	29.710	29.710	126,506,422
2026-09-24	28.520	29.610	28.010	29.610	29.610	115,794,984
2026-09-23	24.870	26.920	24.120	26.920	26.920	57,324,355
2026-09-22	25.220	25.320	24.340	24.470	24.470	35,544,824
2026-09-21	24.970	25.130	24.550	24.760	24.760	34,607,211
2026-09-18	24.770	25.350	24.440	24.820	24.820	50,282,848
2026-09-17	24.600	24.980	24.090	24.240	24.240	39,785,984
2026-09-16	24.000	24.840	23.670	24.800	24.800	48,711,699
2026-09-15	23.700	24.360	23.700	23.820	23.820	32,628,525
2026-09-14	22.480	24.680	21.980	24.130	24.130	49,118,008
2026-09-11	22.610	22.840	21.760	22.680	22.680	25,256,988
2026-09-10	22.860	23.490	22.600	23.080	23.080	21,968,939
2026-09-09	23.250	23.650	22.810	22.940	22.940	21,122,635
2026-09-08	22.850	23.570	22.550	23.060	23.060	26,870,756
2026-09-07	22.280	22.980	21.960	22.850	22.850	30,518,715
2026-09-04	22.850	24.050	21.690	21.890	21.890	42,300,484
2026-09-03	22.950	23.070	22.200	22.500	22.500	16,267,690
2026-09-02	22.610	22.950	22.400	22.690	22.690	14,987,600
2026-09-01	23.890	24.000	22.900	23.010	23.010	24,908,877
2026-08-31	22.710	23.950	22.670	23.870	23.870	27,900,455
2026-08-28	23.360	23.780	23.020	23.250	23.250	32,028,867
2026-08-27	22.880	23.780	22.330	23.620	23.620	42,381,160
2026-08-26	23.130	23.330	22.410	22.510	22.510	33,157,199
2026-08-25	22.530	22.960	21.650	22.750	22.750	25,113,967
2026-08-24	23.450	23.470	22.350	23.040	23.040	22,682,799
2026-08-21	23.120	23.720	22.780	23.500	23.500	23,966,043
2026-08-20	24.070	24.200	23.050	23.340	23.340	30,857,695
2026-08-19	24.820	25.630	23.700	23.860	23.860	41,868,520
2026-08-18	25.300	26.250	25.140	25.660	25.660	50,516,266
2026-08-17	24.220	25.400	24.220	25.400	25.400	40,741,734
2026-08-14	23.990	24.220	23.540	24.210	24.210	28,299,936
2026-08-13	24.780	24.870	23.500	23.520	23.520	35,107,035
2026-08-12	23.910	24.290	23.640	24.220	24.220	29,677,920
2026-08-11	23.580	24.300	23.380	23.830	23.830	30,970,188
2026-08-10	24.390	24.430	23.270	23.900	23.900	41,499,301
2026-08-07	23.120	24.290	22.750	24.040	24.040	58,516,730
2026-08-06	22.750	23.340	22.530	23.110	23.110	72,088,258
2026-08-05	20.350	22.300	20.290	22.300	22.300	31,177,123
2026-08-04	19.520	20.500	19.280	20.270	20.270	36,020,938
2026-08-03	20.320	20.380	19.110	19.200	19.200	35,465,340
2026-07-31	21.000	21.090	20.250	20.400	20.400	47,713,629
2026-07-30	20.610	20.850	19.070	19.200	19.200	36,285,465
2026-07-29	21.660	22.100	19.960	20.940	20.940	45,182,703
2026-07-28	22.810	23.400	21.700	22.000	22.000	37,947,949
2026-07-27	22.070	23.000	21.000	22.900	22.900	38,242,555
2026-07-24	21.590	22.900	21.550	22.080	22.080	38,707,234
2026-07-23	22.730	22.750	21.550	21.980	21.980	37,493,156
2026-07-22	22.450	23.750	22.050	22.330	22.330	60,747,152

Page 1 of 3 · 121 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.