Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.970 | 3.010 | 2.920 | 2.930 | 2.930 | 15,174,469 |
| 2024-04-18 | 3.000 | 3.090 | 2.950 | 3.000 | 3.000 | 19,755,589 |
| 2024-04-17 | 2.860 | 3.010 | 2.860 | 3.010 | 3.010 | 18,682,305 |
| 2024-04-16 | 3.010 | 3.030 | 2.820 | 2.830 | 2.830 | 20,254,000 |
| 2024-04-15 | 3.150 | 3.180 | 2.930 | 3.040 | 3.040 | 21,307,297 |
| 2024-04-12 | 3.180 | 3.270 | 3.170 | 3.180 | 3.180 | 13,796,333 |
| 2024-04-11 | 3.140 | 3.220 | 3.130 | 3.160 | 3.160 | 10,696,816 |
| 2024-04-10 | 3.260 | 3.260 | 3.140 | 3.180 | 3.180 | 12,671,379 |
| 2024-04-09 | 3.230 | 3.280 | 3.220 | 3.270 | 3.270 | 9,667,936 |
| 2024-04-08 | 3.340 | 3.340 | 3.230 | 3.230 | 3.230 | 13,327,549 |
| 2024-04-03 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 15,537,336 |
| 2024-04-02 | 3.490 | 3.500 | 3.380 | 3.410 | 3.410 | 18,808,018 |
| 2024-04-01 | 3.410 | 3.510 | 3.380 | 3.500 | 3.500 | 18,430,200 |
| 2024-03-29 | 3.410 | 3.420 | 3.350 | 3.400 | 3.400 | 5,772,936 |
| 2024-03-28 | 3.310 | 3.430 | 3.310 | 3.400 | 3.400 | 19,277,606 |
| 2024-03-27 | 3.370 | 3.430 | 3.300 | 3.300 | 3.300 | 15,906,600 |
| 2024-03-26 | 3.410 | 3.450 | 3.360 | 3.410 | 3.410 | 16,609,737 |
| 2024-03-25 | 3.490 | 3.560 | 3.420 | 3.430 | 3.430 | 24,105,900 |
| 2024-03-22 | 3.580 | 3.640 | 3.480 | 3.530 | 3.530 | 31,451,899 |
| 2024-03-21 | 3.540 | 3.610 | 3.490 | 3.560 | 3.560 | 30,695,036 |
| 2024-03-20 | 3.470 | 3.490 | 3.440 | 3.490 | 3.490 | 21,998,932 |
| 2024-03-19 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 21,584,316 |
| 2024-03-18 | 3.420 | 3.480 | 3.400 | 3.480 | 3.480 | 28,512,300 |
| 2024-03-15 | 3.390 | 3.440 | 3.330 | 3.420 | 3.420 | 24,832,195 |
| 2024-03-14 | 3.480 | 3.520 | 3.360 | 3.400 | 3.400 | 40,001,960 |
| 2024-03-13 | 3.480 | 3.590 | 3.410 | 3.480 | 3.480 | 68,307,426 |
| 2024-03-12 | 3.350 | 3.690 | 3.340 | 3.490 | 3.490 | 85,215,742 |
| 2024-03-11 | 3.280 | 3.350 | 3.250 | 3.350 | 3.350 | 15,565,258 |
| 2024-03-08 | 3.260 | 3.300 | 3.210 | 3.280 | 3.280 | 15,524,310 |
| 2024-03-07 | 3.320 | 3.350 | 3.250 | 3.250 | 3.250 | 14,312,599 |
| 2024-03-06 | 3.260 | 3.350 | 3.220 | 3.300 | 3.300 | 14,009,887 |
| 2024-03-05 | 3.330 | 3.340 | 3.250 | 3.280 | 3.280 | 15,172,347 |
| 2024-03-04 | 3.320 | 3.370 | 3.260 | 3.360 | 3.360 | 23,974,544 |
| 2024-03-01 | 3.280 | 3.330 | 3.250 | 3.310 | 3.310 | 14,889,576 |
| 2024-02-29 | 3.110 | 3.280 | 3.080 | 3.280 | 3.280 | 22,216,117 |
| 2024-02-28 | 3.380 | 3.450 | 3.130 | 3.140 | 3.140 | 36,708,800 |
| 2024-02-27 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 20,699,122 |
| 2024-02-26 | 3.290 | 3.380 | 3.250 | 3.290 | 3.290 | 29,534,500 |
| 2024-02-23 | 3.130 | 3.210 | 3.110 | 3.210 | 3.210 | 19,794,263 |
| 2024-02-22 | 3.060 | 3.160 | 3.050 | 3.140 | 3.140 | 19,633,300 |
| 2024-02-21 | 3.000 | 3.180 | 2.970 | 3.080 | 3.080 | 26,508,720 |
| 2024-02-20 | 3.020 | 3.060 | 2.940 | 3.040 | 3.040 | 21,060,412 |
| 2024-02-19 | 3.090 | 3.110 | 2.960 | 3.010 | 3.010 | 37,561,710 |
| 2024-02-08 | 2.750 | 3.010 | 2.750 | 3.010 | 3.010 | 24,869,831 |
| 2024-02-07 | 2.660 | 2.770 | 2.640 | 2.740 | 2.740 | 30,926,671 |
| 2024-02-06 | 2.450 | 2.740 | 2.410 | 2.660 | 2.660 | 46,133,170 |
| 2024-02-05 | 2.890 | 2.890 | 2.610 | 2.610 | 2.610 | 39,576,710 |
| 2024-02-02 | 3.070 | 3.140 | 2.750 | 2.900 | 2.900 | 36,288,111 |
| 2024-02-01 | 3.060 | 3.140 | 3.010 | 3.050 | 3.050 | 24,907,574 |
| 2024-01-31 | 3.400 | 3.440 | 3.140 | 3.140 | 3.140 | 42,314,148 |
| 2024-01-30 | 3.630 | 3.660 | 3.480 | 3.490 | 3.490 | 20,114,946 |
| 2024-01-29 | 3.790 | 3.800 | 3.630 | 3.650 | 3.650 | 24,066,620 |
| 2024-01-26 | 3.790 | 3.820 | 3.730 | 3.780 | 3.780 | 32,963,948 |
| 2024-01-25 | 3.640 | 3.820 | 3.610 | 3.810 | 3.810 | 40,242,795 |
| 2024-01-24 | 3.520 | 3.800 | 3.520 | 3.690 | 3.690 | 44,521,232 |
| 2024-01-23 | 3.610 | 3.630 | 3.450 | 3.540 | 3.540 | 43,883,237 |
| 2024-01-22 | 3.520 | 3.890 | 3.510 | 3.630 | 3.630 | 65,242,586 |
| 2024-01-19 | 3.540 | 3.610 | 3.520 | 3.540 | 3.540 | 15,997,268 |
| 2024-01-18 | 3.640 | 3.660 | 3.470 | 3.570 | 3.570 | 26,097,000 |
| 2024-01-17 | 3.730 | 3.770 | 3.670 | 3.680 | 3.680 | 12,942,680 |
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.