Ningbo Kangqiang Electronics Co., Ltd (002119.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 11.32 | 11.32 | 11.05 | 11.08 | 11.08 | 8,330,900 |
| 07 May 2024 | 11.35 | 11.42 | 11.19 | 11.30 | 11.30 | 8,116,014 |
| 06 May 2024 | 11.45 | 11.50 | 11.28 | 11.35 | 11.35 | 9,161,870 |
| 30 Apr 2024 | 11.45 | 11.50 | 11.15 | 11.28 | 11.28 | 9,319,232 |
| 29 Apr 2024 | 11.11 | 11.54 | 11.11 | 11.45 | 11.45 | 12,427,220 |
| 26 Apr 2024 | 10.87 | 11.22 | 10.70 | 11.11 | 11.11 | 13,859,703 |
| 25 Apr 2024 | 10.69 | 11.05 | 10.66 | 10.86 | 10.86 | 12,254,963 |
| 24 Apr 2024 | 10.38 | 10.90 | 10.35 | 10.88 | 10.88 | 13,963,244 |
| 23 Apr 2024 | 10.23 | 10.62 | 10.18 | 10.41 | 10.41 | 11,160,892 |
| 22 Apr 2024 | 10.27 | 10.35 | 9.84 | 10.23 | 10.23 | 13,910,190 |
| 19 Apr 2024 | 10.91 | 11.00 | 10.45 | 10.51 | 10.51 | 17,544,999 |
| 18 Apr 2024 | 11.03 | 11.25 | 10.74 | 11.00 | 11.00 | 18,958,172 |
| 17 Apr 2024 | 10.21 | 11.19 | 10.21 | 11.09 | 11.09 | 28,158,530 |
| 16 Apr 2024 | 11.12 | 11.30 | 10.28 | 10.28 | 10.28 | 31,607,369 |
| 15 Apr 2024 | 11.98 | 12.78 | 11.12 | 11.42 | 11.42 | 37,593,501 |
| 12 Apr 2024 | 12.40 | 12.89 | 12.06 | 12.08 | 12.08 | 35,600,062 |
| 11 Apr 2024 | 12.14 | 13.22 | 12.08 | 12.71 | 12.71 | 46,376,250 |
| 10 Apr 2024 | 12.30 | 12.85 | 12.22 | 12.40 | 12.40 | 45,491,668 |
| 09 Apr 2024 | 12.20 | 12.50 | 12.11 | 12.40 | 12.40 | 27,940,099 |
| 08 Apr 2024 | 12.50 | 12.60 | 12.23 | 12.35 | 12.35 | 45,244,965 |
| 03 Apr 2024 | 11.46 | 12.61 | 11.08 | 12.61 | 12.61 | 65,507,288 |
| 02 Apr 2024 | 11.70 | 11.74 | 11.30 | 11.46 | 11.46 | 12,961,204 |
| 01 Apr 2024 | 11.57 | 11.78 | 11.43 | 11.64 | 11.64 | 17,339,799 |
| 29 Mar 2024 | 11.27 | 11.57 | 10.95 | 11.55 | 11.55 | 13,488,327 |
| 28 Mar 2024 | 11.00 | 11.55 | 10.53 | 11.36 | 11.36 | 24,182,251 |
| 27 Mar 2024 | 12.10 | 12.20 | 11.20 | 11.24 | 11.24 | 30,910,610 |
| 26 Mar 2024 | 11.88 | 13.00 | 11.88 | 12.34 | 12.34 | 46,270,458 |
| 25 Mar 2024 | 12.27 | 12.35 | 11.71 | 11.85 | 11.85 | 49,232,052 |
| 22 Mar 2024 | 11.49 | 12.65 | 11.37 | 12.65 | 12.65 | 38,624,599 |
| 21 Mar 2024 | 11.38 | 11.96 | 11.33 | 11.50 | 11.50 | 26,574,857 |
| 20 Mar 2024 | 11.32 | 11.37 | 11.20 | 11.33 | 11.33 | 9,423,748 |
| 19 Mar 2024 | 11.40 | 11.41 | 11.23 | 11.28 | 11.28 | 10,547,786 |
| 18 Mar 2024 | 11.32 | 11.42 | 11.22 | 11.31 | 11.31 | 12,014,402 |
| 15 Mar 2024 | 11.20 | 11.25 | 11.05 | 11.25 | 11.25 | 5,782,700 |
| 14 Mar 2024 | 11.24 | 11.35 | 11.00 | 11.17 | 11.17 | 7,970,598 |
| 13 Mar 2024 | 11.30 | 11.42 | 11.24 | 11.31 | 11.31 | 8,219,062 |
| 12 Mar 2024 | 11.25 | 11.48 | 11.17 | 11.26 | 11.26 | 8,679,905 |
| 11 Mar 2024 | 11.02 | 11.20 | 10.98 | 11.20 | 11.20 | 6,001,400 |
| 08 Mar 2024 | 10.90 | 11.18 | 10.80 | 11.15 | 11.15 | 8,086,800 |
| 07 Mar 2024 | 11.04 | 11.20 | 10.89 | 10.89 | 10.89 | 6,582,410 |
| 06 Mar 2024 | 11.05 | 11.18 | 10.83 | 11.04 | 11.04 | 6,488,003 |
| 05 Mar 2024 | 11.07 | 11.36 | 11.04 | 11.09 | 11.09 | 8,467,961 |
| 04 Mar 2024 | 11.07 | 11.33 | 10.91 | 11.25 | 11.25 | 10,222,780 |
| 01 Mar 2024 | 10.91 | 11.19 | 10.91 | 11.13 | 11.13 | 10,796,163 |
| 29 Feb 2024 | 10.16 | 10.91 | 10.15 | 10.89 | 10.89 | 11,336,342 |
| 28 Feb 2024 | 11.21 | 11.33 | 10.30 | 10.34 | 10.34 | 17,146,847 |
| 27 Feb 2024 | 10.82 | 11.27 | 10.74 | 11.27 | 11.27 | 9,280,158 |
| 26 Feb 2024 | 10.57 | 11.15 | 10.53 | 10.86 | 10.86 | 14,201,090 |
| 23 Feb 2024 | 10.50 | 10.66 | 10.37 | 10.63 | 10.63 | 12,899,993 |
| 22 Feb 2024 | 9.90 | 10.54 | 9.86 | 10.53 | 10.53 | 17,768,331 |
| 21 Feb 2024 | 9.71 | 10.10 | 9.68 | 9.86 | 9.86 | 12,604,966 |
| 20 Feb 2024 | 9.53 | 9.96 | 9.37 | 9.83 | 9.83 | 12,076,999 |
| 19 Feb 2024 | 9.20 | 9.79 | 9.20 | 9.62 | 9.62 | 17,154,832 |
| 08 Feb 2024 | 8.46 | 9.15 | 8.35 | 9.12 | 9.12 | 16,368,597 |
| 07 Feb 2024 | 8.46 | 8.73 | 8.11 | 8.39 | 8.39 | 17,143,444 |
| 06 Feb 2024 | 8.02 | 8.81 | 7.58 | 8.48 | 8.48 | 18,812,262 |
| 05 Feb 2024 | 9.30 | 9.30 | 8.40 | 8.40 | 8.40 | 14,399,230 |
| 02 Feb 2024 | 9.95 | 10.16 | 9.00 | 9.33 | 9.33 | 12,762,725 |
| 01 Feb 2024 | 10.03 | 10.23 | 9.76 | 9.95 | 9.95 | 8,950,767 |
| 31 Jan 2024 | 10.80 | 10.92 | 10.08 | 10.11 | 10.11 | 10,195,031 |
| 30 Jan 2024 | 11.01 | 11.19 | 10.88 | 10.93 | 10.93 | 7,042,158 |
| 29 Jan 2024 | 11.32 | 11.40 | 11.06 | 11.10 | 11.10 | 8,675,054 |
| 26 Jan 2024 | 11.33 | 11.49 | 11.24 | 11.26 | 11.26 | 8,075,957 |
| 25 Jan 2024 | 10.99 | 11.44 | 10.89 | 11.41 | 11.41 | 8,733,518 |
| 24 Jan 2024 | 11.10 | 11.15 | 10.54 | 11.02 | 11.02 | 9,086,526 |
| 23 Jan 2024 | 11.00 | 11.13 | 10.80 | 11.05 | 11.05 | 7,508,311 |
| 22 Jan 2024 | 11.85 | 11.90 | 10.96 | 11.05 | 11.05 | 8,281,794 |
| 19 Jan 2024 | 12.06 | 12.27 | 11.80 | 11.80 | 11.80 | 6,334,600 |
| 18 Jan 2024 | 11.92 | 12.06 | 11.61 | 12.00 | 12.00 | 7,756,290 |
| 17 Jan 2024 | 12.35 | 12.35 | 11.92 | 11.92 | 11.92 | 4,783,392 |
| 16 Jan 2024 | 12.36 | 12.40 | 12.11 | 12.28 | 12.28 | 6,454,421 |
| 15 Jan 2024 | 12.25 | 12.60 | 12.19 | 12.42 | 12.42 | 6,460,800 |
| 12 Jan 2024 | 12.48 | 12.55 | 12.27 | 12.29 | 12.29 | 4,824,217 |
| 11 Jan 2024 | 12.25 | 12.54 | 12.21 | 12.49 | 12.49 | 5,106,200 |
| 10 Jan 2024 | 12.38 | 12.47 | 12.12 | 12.23 | 12.23 | 4,505,200 |
| 09 Jan 2024 | 12.44 | 12.63 | 12.28 | 12.41 | 12.41 | 5,114,387 |
| 08 Jan 2024 | 12.63 | 12.80 | 12.33 | 12.35 | 12.35 | 6,912,765 |
| 05 Jan 2024 | 13.07 | 13.14 | 12.60 | 12.69 | 12.69 | 6,645,411 |
| 04 Jan 2024 | 13.10 | 13.17 | 13.00 | 13.07 | 13.07 | 4,279,890 |
| 03 Jan 2024 | 13.26 | 13.33 | 13.01 | 13.13 | 13.13 | 6,623,163 |
| 02 Jan 2024 | 13.40 | 13.41 | 13.25 | 13.27 | 13.27 | 6,163,204 |
| 29 Dec 2023 | 13.16 | 13.39 | 13.10 | 13.37 | 13.37 | 8,325,228 |
| 28 Dec 2023 | 13.02 | 13.24 | 12.84 | 13.16 | 13.16 | 8,739,438 |
| 27 Dec 2023 | 12.60 | 13.05 | 12.60 | 13.02 | 13.02 | 9,873,928 |
| 26 Dec 2023 | 12.96 | 12.96 | 12.54 | 12.56 | 12.56 | 6,614,000 |
| 25 Dec 2023 | 12.88 | 13.10 | 12.86 | 12.93 | 12.93 | 3,690,228 |
| 22 Dec 2023 | 13.15 | 13.23 | 12.92 | 12.93 | 12.93 | 6,094,296 |
| 21 Dec 2023 | 12.88 | 13.23 | 12.81 | 13.14 | 13.14 | 6,367,052 |
| 20 Dec 2023 | 13.22 | 13.29 | 13.04 | 13.04 | 13.04 | 5,456,392 |
| 19 Dec 2023 | 13.10 | 13.25 | 13.08 | 13.19 | 13.19 | 5,117,592 |
| 18 Dec 2023 | 13.25 | 13.36 | 13.07 | 13.09 | 13.09 | 7,066,472 |
| 15 Dec 2023 | 13.40 | 13.55 | 13.25 | 13.34 | 13.34 | 6,831,992 |
| 14 Dec 2023 | 13.58 | 13.70 | 13.38 | 13.39 | 13.39 | 7,679,382 |
| 13 Dec 2023 | 13.65 | 13.70 | 13.51 | 13.52 | 13.52 | 7,221,754 |
| 12 Dec 2023 | 13.79 | 13.87 | 13.66 | 13.72 | 13.72 | 9,136,197 |
| 11 Dec 2023 | 13.59 | 13.82 | 13.48 | 13.79 | 13.79 | 10,825,618 |
| 08 Dec 2023 | 13.57 | 13.87 | 13.53 | 13.59 | 13.59 | 15,128,799 |
| 07 Dec 2023 | 13.53 | 13.68 | 13.43 | 13.61 | 13.61 | 8,075,523 |
| 06 Dec 2023 | 13.40 | 13.63 | 13.40 | 13.52 | 13.52 | 8,350,674 |
| 05 Dec 2023 | 13.80 | 13.81 | 13.53 | 13.53 | 13.53 | 10,687,705 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.