Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	2.100	2.260	2.050	2.140	2.140	41,638,034
2024-07-17	2.150	2.170	2.090	2.120	2.120	21,430,902
2024-07-16	2.090	2.180	2.060	2.150	2.150	23,576,924
2024-07-15	2.110	2.140	2.050	2.070	2.070	24,296,600
2024-07-12	2.060	2.140	2.040	2.100	2.100	28,420,721
2024-07-11	1.970	2.060	1.960	2.040	2.040	28,255,004
2024-07-10	1.980	1.980	1.870	1.930	1.930	33,766,844
2024-07-09	1.950	2.020	1.880	1.980	1.980	44,744,708
2024-07-08	2.130	2.130	2.040	2.050	2.050	16,034,500
2024-07-05	2.100	2.150	2.070	2.140	2.140	12,962,900
2024-07-04	2.190	2.200	2.090	2.100	2.100	15,260,104
2024-07-03	2.160	2.230	2.140	2.180	2.180	16,002,400
2024-07-02	2.130	2.220	2.110	2.160	2.160	15,429,752
2024-07-01	2.110	2.150	2.090	2.140	2.140	12,770,200
2024-06-28	2.140	2.210	2.120	2.130	2.130	16,904,365
2024-06-27	2.220	2.240	2.140	2.140	2.140	13,837,710
2024-06-26	2.090	2.220	2.040	2.220	2.220	22,615,553
2024-06-25	2.100	2.130	2.050	2.090	2.090	15,409,964
2024-06-24	2.210	2.220	2.060	2.100	2.100	28,970,344
2024-06-21	2.280	2.310	2.200	2.220	2.220	21,633,389
2024-06-20	2.390	2.390	2.280	2.290	2.290	16,379,160
2024-06-19	2.430	2.440	2.370	2.380	2.380	9,655,100
2024-06-18	2.380	2.440	2.370	2.430	2.430	10,631,920
2024-06-17	2.420	2.430	2.360	2.390	2.390	10,095,872
2024-06-14	2.420	2.440	2.380	2.430	2.430	10,824,148
2024-06-13	2.480	2.500	2.400	2.420	2.420	11,024,100
2024-06-12	2.450	2.510	2.440	2.470	2.470	11,140,420
2024-06-11	2.410	2.460	2.340	2.450	2.450	15,395,212
2024-06-07	2.360	2.440	2.340	2.410	2.410	18,477,300
2024-06-06	2.480	2.530	2.320	2.350	2.350	29,821,304
2024-06-05	2.530	2.540	2.490	2.490	2.490	15,322,834
2024-06-04	2.590	2.590	2.500	2.520	2.520	22,352,710
2024-06-03	2.730	2.730	2.590	2.600	2.600	15,624,880
2024-05-31	2.690	2.750	2.680	2.720	2.720	10,895,758
2024-05-30	2.640	2.700	2.610	2.690	2.690	13,204,144
2024-05-29	2.670	2.740	2.640	2.660	2.660	12,856,700
2024-05-28	2.730	2.760	2.670	2.690	2.690	11,427,860
2024-05-27	2.740	2.780	2.660	2.730	2.730	14,286,648
2024-05-24	2.790	2.820	2.730	2.730	2.730	14,022,200
2024-05-23	2.920	2.920	2.790	2.810	2.810	19,633,726
2024-05-22	2.900	2.940	2.900	2.920	2.920	10,523,600
2024-05-21	2.970	2.980	2.900	2.910	2.910	17,907,375
2024-05-20	3.020	3.050	2.960	2.970	2.970	20,046,000
2024-05-17	2.980	3.020	2.940	3.020	3.020	14,486,950
2024-05-16	2.950	3.010	2.950	2.970	2.970	14,054,400
2024-05-15	2.960	3.010	2.930	2.940	2.940	11,393,979
2024-05-14	2.990	3.040	2.960	2.970	2.970	16,355,100
2024-05-13	3.040	3.050	2.960	2.990	2.990	16,244,600
2024-05-10	3.110	3.110	3.030	3.050	3.050	12,792,119
2024-05-09	3.050	3.130	3.040	3.100	3.100	11,464,432
2024-05-08	3.120	3.120	3.040	3.040	3.040	11,649,402
2024-05-07	3.120	3.140	3.090	3.120	3.120	10,237,809
2024-05-06	3.100	3.160	3.100	3.130	3.130	16,041,400
2024-04-30	3.110	3.120	3.050	3.070	3.070	14,336,000
2024-04-29	3.000	3.110	3.000	3.090	3.090	23,100,486
2024-04-26	2.970	3.060	2.970	3.040	3.040	15,692,588
2024-04-25	2.980	3.040	2.950	2.980	2.980	11,192,500
2024-04-24	2.920	2.990	2.920	2.990	2.990	11,058,000
2024-04-23	2.910	2.950	2.890	2.940	2.940	11,829,848
2024-04-22	2.930	2.980	2.870	2.920	2.920	11,931,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.0500 CNY
2021-06-04	0.1000 CNY
2020-07-09	0.0500 CNY
2019-07-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.