Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Ningbo Kangqiang Electronics Co., Ltd (002119.SZ)

15.29
+0.26
+(1.73%)
At close: April 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.1215.3315.0515.2915.299,699,000
Apr 29, 202514.9215.0714.7815.0315.036,858,482
Apr 28, 202515.1515.2114.9114.9214.927,804,137
Apr 25, 202515.0215.3514.9115.1815.1812,716,344
Apr 24, 202515.2915.2914.8114.8914.899,967,451
Apr 23, 202515.2415.3015.1015.2415.249,580,097
Apr 22, 202515.0815.2715.0415.1715.179,368,823
Apr 21, 202514.8315.1514.8315.1515.157,862,388
Apr 18, 202514.8715.0214.7414.8714.877,626,474
Apr 17, 202514.8215.2014.8014.9514.959,277,600
Apr 16, 202515.1115.2914.7814.9714.979,455,086
Apr 15, 202515.2815.2814.9615.1415.1413,012,948
Apr 14, 202515.5815.6615.1815.3015.3023,284,076
Apr 11, 202514.4015.5014.3315.3015.3030,715,195
Apr 10, 202514.6014.9814.4014.5714.5717,180,790
Apr 9, 202513.6214.4412.6814.2914.2918,768,773
Apr 8, 202514.0014.7013.5014.0414.0418,429,858
Apr 7, 202514.8314.8514.4514.4514.4511,351,800
Apr 3, 202516.4616.7816.0616.0616.0613,760,274
Apr 2, 202517.0117.1016.7716.7816.789,121,400
Apr 1, 202516.8217.0516.7617.0417.0410,930,100
Mar 31, 202516.8217.0716.5916.8916.8912,423,800
Mar 28, 202516.7717.2316.6816.9816.9817,351,720
Mar 27, 202516.4516.9916.3816.7416.7412,911,357
Mar 26, 202516.3616.6616.3616.5916.599,964,064
Mar 25, 202516.7516.8816.3316.3616.3612,549,378
Mar 24, 202517.0617.1616.2216.9816.9817,426,187
Mar 21, 202517.6417.7817.0617.1017.1019,885,227
Mar 20, 202517.9018.0917.7717.7917.7911,916,882
Mar 19, 202518.1718.1717.8017.9117.9113,661,444
Mar 18, 202518.1018.3218.0318.1718.1712,819,310
Mar 17, 202518.2218.3018.0418.1018.1014,541,848
Mar 14, 202517.6218.2217.6018.1818.1821,799,764
Mar 13, 202518.3218.3517.6017.7317.7327,500,111
Mar 12, 202518.7918.7918.5018.5018.5021,140,786
Mar 11, 202518.4518.7018.2818.5218.5219,983,286
Mar 10, 202518.6018.8518.3718.7718.7724,924,477
Mar 7, 202518.9819.1918.4218.6618.6638,478,504
Mar 6, 202519.2119.5018.9319.2519.2556,560,699
Mar 5, 202519.6619.6618.7319.1619.1660,645,081
Mar 4, 202518.4620.1518.2819.8519.8582,660,263
Mar 3, 202518.6419.4218.3818.8618.8654,789,644
Feb 28, 202518.3819.3617.8718.6518.6567,817,746
Feb 27, 202518.6518.8818.2018.6718.6738,706,236
Feb 26, 202518.1419.1617.8518.8418.8454,460,565
Feb 25, 202517.2718.5817.2518.1618.1641,300,612
Feb 24, 202517.6217.8517.4217.7917.7927,328,282
Feb 21, 202517.5117.9617.3317.7917.7936,531,459
Feb 20, 202517.4017.5117.1717.4217.4221,762,302
Feb 19, 202516.8817.5116.8817.4417.4429,206,200
Feb 18, 202517.9918.0716.8516.8716.8737,319,818
Feb 17, 202517.6018.1517.6018.0818.0826,109,352
Feb 14, 202518.1418.1517.5617.7017.7035,296,269
Feb 13, 202518.8518.9518.2818.3318.3336,972,144
Feb 12, 202518.3619.0718.2619.0719.0749,282,626
Feb 11, 202518.8618.8818.4118.4718.4736,368,327
Feb 10, 202518.7819.1618.5519.0519.0553,935,017
Feb 7, 202518.8119.2418.4018.8818.8872,493,190
Feb 6, 202517.8019.1017.7819.0019.0067,290,401
Feb 5, 202517.4518.3017.2018.1418.1446,851,541
Jan 27, 202517.5017.9617.1317.1317.1335,480,758
Jan 24, 202517.0517.6717.0517.6517.6543,664,615
Jan 23, 202518.2118.4017.3517.3817.3859,117,021
Jan 22, 202518.9418.9517.7517.9117.9180,083,630
Jan 21, 202518.9320.3318.8819.7019.70106,246,223
Jan 20, 202520.9021.0018.8218.9318.93130,381,025
Jan 17, 202517.1819.4616.8719.4619.4659,757,207
Jan 16, 202517.8517.9617.1317.6917.6963,850,890
Jan 15, 202517.5218.6117.2218.1718.1780,861,217
Jan 14, 202517.3018.0017.0517.8517.8586,114,164
Jan 13, 202516.6717.4515.4817.4017.4075,400,985
Jan 10, 202516.8218.6016.8016.8316.8385,883,746
Jan 9, 202517.1017.9416.8817.1717.1780,439,083
Jan 8, 202517.7019.0517.0417.3617.36117,666,359
Jan 7, 202516.1417.7015.9017.7017.7068,573,911
Jan 6, 202515.1616.5514.6016.0916.0977,951,496
Jan 3, 202514.5215.9213.8915.4815.4886,015,412
Jan 2, 202515.5115.6014.2814.4714.4740,238,346
Dec 31, 202416.4816.4915.4315.4815.4851,256,330
Dec 30, 202416.4217.1016.2516.4916.4980,740,027
Dec 27, 202415.8217.5115.8216.7516.75103,408,081
Dec 26, 202415.6916.1215.4215.9215.9244,964,695
Dec 25, 202416.3616.8815.7415.7715.7772,962,160
Dec 24, 202415.1516.3915.0316.3916.3949,470,140
Dec 23, 202415.1615.3614.8014.9014.9022,019,564
Dec 20, 202414.6915.4514.6215.3015.3030,529,826
Dec 19, 202414.5514.8414.4814.7214.7215,814,470
Dec 18, 202414.1914.9913.9114.8314.8324,824,605
Dec 17, 202414.4114.6014.0114.0514.0510,974,382
Dec 16, 202414.6514.7714.3014.4214.4211,117,695
Dec 13, 202414.9514.9914.6114.6814.6816,035,565
Dec 12, 202415.1615.1614.8015.0815.0814,782,071
Dec 11, 202414.9715.3814.9715.1415.1414,005,610
Dec 10, 202415.4215.4215.0515.0615.0618,589,582
Dec 9, 202415.0815.2214.8114.9814.9813,886,900
Dec 6, 202415.0815.2914.7315.1515.1521,332,704
Dec 5, 202414.9215.2114.9215.0915.0920,717,460
Dec 4, 202416.0416.2915.0015.0715.0737,491,878
Dec 3, 202415.4015.5915.1215.5215.5226,752,520
Dec 2, 202415.3015.4515.2015.4015.4025,423,906
Nov 29, 202415.0015.5114.8115.3315.3333,760,364
Nov 28, 202414.4415.5014.2415.2715.2742,845,178
Nov 27, 202414.1714.5813.8214.5714.5719,333,491
Nov 26, 202414.5014.8314.3014.3514.3515,637,739
Nov 25, 202414.5714.9714.1614.6214.6223,479,861
Nov 22, 202415.2115.5914.4614.5314.5330,373,982
Nov 21, 202415.5515.6715.2015.4015.4039,288,090
Nov 20, 202415.2415.7614.9615.5615.5663,997,720
Nov 19, 202413.6314.9413.6314.9414.9455,753,271
Nov 18, 202414.2714.4413.5013.5813.5820,520,327
Nov 15, 202414.8515.1314.2914.3014.3021,852,981
Nov 14, 202415.6515.7514.9414.9914.9921,543,046
Nov 13, 202415.8015.9215.3015.8315.8327,027,588
Nov 12, 202416.1016.3915.5616.0016.0048,309,035
Nov 11, 202415.4516.8015.3116.3516.3567,652,392
Nov 8, 202414.9016.1014.7015.4815.4875,312,814
Nov 7, 202414.6114.8914.3814.6414.6430,214,494
Nov 6, 202414.6714.9914.5014.7014.7034,678,716
Nov 5, 202414.2814.7314.2214.6714.6730,730,536
Nov 4, 202413.8214.5013.8214.3114.3122,811,954
Nov 1, 202415.2015.3314.0314.0514.0549,252,338
Oct 31, 202414.4015.9914.1115.4915.4966,084,443
Oct 30, 202414.0714.6514.0714.5414.5437,761,246
Oct 29, 202414.3114.9714.1514.3214.3249,535,855
Oct 28, 202414.0814.1413.6914.1414.1428,441,224
Oct 25, 202413.5314.4813.4614.0814.0849,406,708
Oct 24, 202413.4113.6513.3113.4813.4814,547,493
Oct 23, 202413.6313.7713.4413.5113.5121,418,684
Oct 22, 202413.5013.9613.4613.7313.7327,274,342
Oct 21, 202413.4714.0913.4713.7513.7544,831,829
Oct 18, 202412.7013.6412.6913.4013.4036,217,515
Oct 17, 202412.7612.9412.6512.6912.6914,574,236
Oct 16, 202412.4512.9012.3112.7212.7215,038,626
Oct 15, 202412.8213.1712.6812.6812.6821,329,311
Oct 14, 202412.4512.8512.2312.8512.8520,727,456
Oct 11, 202412.9813.1712.2712.4512.4526,467,723
Oct 10, 202414.0414.2813.0013.2413.2436,949,147
Oct 9, 202413.8814.7313.2713.9513.9566,496,429
Oct 8, 202413.8513.8513.3913.8513.8547,524,069
Sep 30, 202411.8512.6011.5612.5912.5937,429,007
Sep 27, 202411.1111.6011.0111.4511.4522,396,153
Sep 26, 202410.5710.9610.5410.9510.9513,190,673
Sep 25, 202410.6810.9010.6010.6310.6313,411,800
Sep 24, 202410.3310.6310.3110.6310.639,296,500
Sep 23, 202410.3710.4510.2910.3410.344,711,900
Sep 20, 202410.3310.3910.2810.3710.374,128,800
Sep 19, 202410.1910.3910.1610.3510.355,736,800
Sep 18, 202410.2310.249.9610.1410.144,643,400
Sep 13, 202410.3610.4010.1210.1410.145,294,307
Sep 12, 202410.4610.5310.3210.3310.334,200,800
Sep 11, 202410.5010.5410.4010.4410.443,297,453
Sep 10, 202410.4310.6010.2910.5810.585,310,222
Sep 9, 202410.4210.6110.4110.4610.464,496,500
Sep 6, 202410.7810.8210.4910.5710.578,450,600
Sep 5, 202410.6210.9210.6210.7810.786,670,965
Sep 4, 202410.5810.8110.5210.6910.695,620,400
Sep 3, 202410.5310.7510.4910.6810.685,705,300
Sep 2, 202410.8410.8810.5310.5310.538,681,737
Aug 30, 202410.5710.9810.5610.8410.8412,333,200
Aug 29, 202410.3910.6910.3910.6210.627,814,030
Aug 28, 202410.2210.7110.2210.5010.5010,035,264
Aug 27, 202410.5110.5310.2410.2610.266,691,300
Aug 26, 202410.5010.6110.4810.5810.585,612,379
Aug 23, 202410.4410.5410.3010.4910.496,515,108
Aug 22, 202410.6210.7010.4010.4410.4410,658,604
Aug 21, 202410.9511.0910.6210.6510.6512,441,678
Aug 20, 202411.3111.3510.9511.0011.0011,801,455
Aug 19, 202411.3811.5411.1911.2111.2112,916,364
Aug 16, 202411.1411.4211.1011.3411.3413,940,180
Aug 15, 202411.0011.2610.9511.1511.159,740,618
Aug 14, 202411.0811.2911.0311.0711.078,032,500
Aug 13, 202411.0011.1010.8911.1011.107,956,130
Aug 12, 202411.0011.2010.8610.9510.959,281,917
Aug 9, 202411.4311.4811.0911.0911.0910,621,347
Aug 8, 202411.0811.3910.9811.2511.2512,963,000
Aug 7, 202411.1511.2711.0411.2011.209,324,051
Aug 6, 202411.2111.3010.9511.1511.1512,156,900
Aug 5, 202411.7811.7911.0411.0411.0418,668,600
Aug 2, 202411.6911.9011.5611.6511.6517,982,956
Aug 1, 202411.7812.0911.7711.9411.9426,868,101
Jul 31, 202411.5111.9811.4911.8211.8224,238,122
Jul 30, 202411.0511.7811.0511.6411.6419,130,400
Jul 29, 202411.3511.4711.2911.3011.3012,914,746
Jul 26, 202411.1011.3211.0411.2911.2912,564,128
Jul 25, 202411.0011.3211.0011.0911.0912,617,754
Jul 24, 202411.3111.5511.1611.2211.2214,988,031
Jul 23, 202411.7811.8611.3211.3711.3717,286,969
Jul 22, 202411.9512.0311.7611.8511.8519,428,900
Jul 19, 202411.5312.0511.4911.9311.9332,191,758
Jul 18, 202411.0511.8310.8011.6311.6327,378,598
Jul 17, 202411.6311.8911.3411.3611.3620,709,931
Jul 16, 202411.3811.7111.2011.6311.6318,399,200
Jul 15, 202411.9012.0811.4211.4511.4523,048,973
Jul 12, 202411.8012.0411.7111.9611.9626,109,997
Jul 11, 202411.6612.2811.4812.0012.0037,926,500
Jul 10, 202411.5511.6311.3811.4511.4523,490,242
Jul 9, 202410.9511.6710.7411.6711.6734,401,386
Jul 8, 202411.1311.3911.0411.1811.1822,533,300
Jul 5, 202411.1711.2610.8311.1311.1323,928,907
Jul 4, 202411.0011.5810.7611.4011.4037,760,473
Jul 3, 202410.9611.1810.7411.0511.0518,477,643
Jul 2, 202411.0911.1610.9511.0111.0113,324,500
Jul 1, 202411.0911.2210.8111.1411.1418,155,894
Jun 28, 202410.9711.3510.9111.2011.2025,314,364
Jun 27, 202410.9011.3910.8211.0511.0529,438,846
Jun 26, 202410.8111.0710.4611.0011.0021,832,881
Jun 25, 202411.1211.2310.5910.7010.7025,645,997
Jun 24, 202411.7211.8311.0511.0911.0931,028,274
Jun 21, 202411.9011.9711.5611.7211.7241,802,263
Jun 20, 202412.4112.9812.3112.4212.4248,681,664
Jun 19, 2024 0.03 Dividend
Jun 19, 202412.6012.8212.2312.5812.5847,438,769
Jun 18, 202412.6712.8212.4312.8112.7855,076,189
Jun 17, 202412.2413.5611.9013.0813.0579,600,696
Jun 14, 202412.4713.4012.1812.3612.3396,211,535
Jun 13, 202411.1212.1911.0312.1912.1646,009,055
Jun 12, 202410.9411.0910.8511.0811.0525,594,223
Jun 11, 202410.4811.1010.2511.0911.0635,013,848
Jun 7, 202410.3210.7710.2510.4810.4618,846,820
Jun 6, 202410.3511.1210.3310.4710.4523,231,820
Jun 5, 202410.4210.6510.2310.2410.2212,380,282
Jun 4, 202410.7210.7510.3010.4810.4616,369,119
Jun 3, 202410.8211.0010.6310.8210.7919,457,335
May 31, 202410.6810.8810.6110.7810.7514,748,622
May 30, 202410.5310.8510.4110.7610.7316,905,773
May 29, 202410.5310.7510.4610.6110.5911,619,146
May 28, 202410.5510.8910.3710.5710.5519,257,229
May 27, 202410.1010.569.9410.5510.5312,669,940
May 24, 202410.3510.5010.1310.1810.168,922,704
May 23, 202410.6510.7110.4010.4310.418,810,800
May 22, 202410.6410.6710.4810.6310.617,652,100
May 21, 202410.5410.6810.4510.5610.546,942,400
May 20, 202410.7010.7610.5210.6110.599,507,652
May 17, 202410.3410.5910.2610.5910.5710,047,200
May 16, 202410.3810.5810.3310.3710.359,485,800
May 15, 202410.3810.6010.2310.3810.369,317,105
May 14, 202410.3610.5710.3010.4310.419,963,961
May 13, 202410.6910.6910.2010.2810.2620,189,647
May 10, 202411.3111.3311.0111.0611.038,911,664
May 9, 202411.1211.3611.1211.2911.268,555,600
May 8, 202411.3211.3211.0511.0811.058,330,900
May 7, 202411.3511.4211.1911.3011.278,116,014
May 6, 202411.4511.5011.2811.3511.329,161,870
Apr 30, 202411.4511.5011.1511.2811.259,319,232