Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	3.760	3.760	3.650	3.740	3.740	15,305,481
2024-01-15	3.700	3.800	3.690	3.760	3.760	17,797,569
2024-01-12	3.770	3.770	3.710	3.720	3.720	16,490,917
2024-01-11	3.650	3.790	3.630	3.780	3.780	19,744,522
2024-01-10	3.700	3.720	3.610	3.650	3.650	18,976,400
2024-01-09	3.700	3.770	3.670	3.700	3.700	19,648,296
2024-01-08	3.850	3.870	3.700	3.700	3.700	23,489,350
2024-01-05	3.920	3.940	3.800	3.860	3.860	29,567,400
2024-01-04	3.990	4.030	3.890	3.940	3.940	37,871,300
2024-01-03	4.090	4.140	3.980	4.040	4.040	42,760,100
2024-01-02	4.350	4.350	4.030	4.030	4.030	91,625,140
2023-12-29	3.860	4.170	3.840	4.170	4.170	28,390,673
2023-12-28	3.740	3.810	3.700	3.790	3.790	10,174,926
2023-12-27	3.700	3.750	3.660	3.740	3.740	14,865,451
2023-12-26	3.740	3.750	3.660	3.660	3.660	10,327,402
2023-12-25	3.760	3.790	3.720	3.750	3.750	7,895,200
2023-12-22	3.820	3.830	3.750	3.760	3.760	13,032,756
2023-12-21	3.810	3.830	3.740	3.820	3.820	13,378,844
2023-12-20	3.910	3.910	3.820	3.830	3.830	12,359,520
2023-12-19	3.940	3.950	3.850	3.890	3.890	15,418,849
2023-12-18	4.010	4.020	3.920	3.940	3.940	13,629,092
2023-12-15	4.030	4.080	4.010	4.010	4.010	7,309,584
2023-12-14	4.030	4.080	4.020	4.040	4.040	8,526,920
2023-12-13	4.080	4.080	4.010	4.020	4.020	9,440,833
2023-12-12	4.080	4.100	4.040	4.090	4.090	7,495,349
2023-12-11	4.010	4.090	3.980	4.080	4.080	11,436,072
2023-12-08	4.080	4.120	4.020	4.020	4.020	9,164,821
2023-12-07	4.090	4.110	4.050	4.090	4.090	9,060,936
2023-12-06	4.090	4.130	4.060	4.090	4.090	8,582,100
2023-12-05	4.160	4.160	4.080	4.080	4.080	9,741,700
2023-12-04	4.180	4.210	4.140	4.160	4.160	8,613,944
2023-12-01	4.180	4.200	4.120	4.180	4.180	9,669,100
2023-11-30	4.260	4.280	4.180	4.210	4.210	8,876,300
2023-11-29	4.300	4.330	4.260	4.280	4.280	8,560,100
2023-11-28	4.280	4.340	4.230	4.300	4.300	8,913,200
2023-11-27	4.290	4.310	4.230	4.270	4.270	8,636,928
2023-11-24	4.350	4.360	4.260	4.290	4.290	11,925,134
2023-11-23	4.310	4.380	4.280	4.370	4.370	10,155,900
2023-11-22	4.330	4.380	4.310	4.310	4.310	9,320,229
2023-11-21	4.340	4.380	4.320	4.340	4.340	10,285,402
2023-11-20	4.380	4.390	4.340	4.370	4.370	9,761,948
2023-11-17	4.310	4.380	4.310	4.360	4.360	8,113,502
2023-11-16	4.340	4.370	4.310	4.320	4.320	7,091,300
2023-11-15	4.370	4.390	4.340	4.340	4.340	10,320,700
2023-11-14	4.310	4.380	4.280	4.350	4.350	13,030,879
2023-11-13	4.240	4.300	4.230	4.300	4.300	8,821,779
2023-11-10	4.240	4.250	4.190	4.220	4.220	7,319,472
2023-11-09	4.300	4.310	4.210	4.230	4.230	9,484,071
2023-11-08	4.320	4.340	4.270	4.310	4.310	10,678,800
2023-11-07	4.340	4.380	4.310	4.320	4.320	7,804,588
2023-11-06	4.260	4.360	4.240	4.350	4.350	14,856,316
2023-11-03	4.200	4.270	4.180	4.240	4.240	8,130,879
2023-11-02	4.250	4.270	4.180	4.190	4.190	8,645,434
2023-11-01	4.230	4.280	4.190	4.250	4.250	10,289,999
2023-10-31	4.230	4.250	4.190	4.230	4.230	11,131,308
2023-10-30	4.190	4.290	4.180	4.260	4.260	9,988,100
2023-10-27	4.160	4.230	4.130	4.200	4.200	11,423,164
2023-10-26	4.100	4.170	4.050	4.160	4.160	11,733,500
2023-10-25	4.000	4.120	3.960	4.090	4.090	15,377,535
2023-10-24	4.020	4.040	3.920	3.980	3.980	12,741,100

← NewerPage 12 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.