Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	4.130	4.160	3.980	4.000	4.000	12,880,416
2023-10-20	4.230	4.280	4.140	4.150	4.150	11,567,364
2023-10-19	4.260	4.380	4.250	4.250	4.250	11,180,372
2023-10-18	4.340	4.370	4.270	4.280	4.280	8,640,385
2023-10-17	4.410	4.450	4.320	4.330	4.330	10,924,300
2023-10-16	4.370	4.420	4.350	4.390	4.390	12,224,644
2023-10-13	4.340	4.400	4.320	4.350	4.350	10,013,100
2023-10-12	4.280	4.380	4.260	4.370	4.370	12,805,465
2023-10-11	4.300	4.300	4.240	4.250	4.250	7,569,800
2023-10-10	4.260	4.300	4.250	4.290	4.290	6,224,500
2023-10-09	4.280	4.320	4.240	4.260	4.260	5,777,354
2023-09-28	4.210	4.310	4.200	4.300	4.300	9,541,838
2023-09-27	4.190	4.210	4.170	4.190	4.190	5,936,429
2023-09-26	4.260	4.260	4.190	4.190	4.190	6,653,696
2023-09-25	4.320	4.330	4.230	4.250	4.250	8,212,612
2023-09-22	4.250	4.340	4.250	4.330	4.330	6,726,000
2023-09-21	4.240	4.300	4.230	4.270	4.270	5,724,248
2023-09-20	4.300	4.320	4.240	4.260	4.260	5,301,840
2023-09-19	4.340	4.360	4.290	4.310	4.310	6,904,002
2023-09-18	4.310	4.370	4.300	4.350	4.350	6,106,500
2023-09-15	4.330	4.370	4.300	4.340	4.340	6,340,000
2023-09-14	4.350	4.370	4.300	4.320	4.320	5,941,600
2023-09-13	4.400	4.420	4.320	4.360	4.360	9,492,400
2023-09-12	4.400	4.460	4.360	4.430	4.430	9,535,512
2023-09-11	4.380	4.440	4.350	4.390	4.390	11,996,500
2023-09-08	4.310	4.410	4.300	4.380	4.380	6,347,452
2023-09-07	4.460	4.460	4.330	4.330	4.330	10,373,864
2023-09-06	4.380	4.580	4.330	4.460	4.460	21,292,245
2023-09-05	4.400	4.430	4.360	4.380	4.380	7,679,300
2023-09-04	4.340	4.400	4.320	4.400	4.400	7,228,300
2023-09-01	4.310	4.340	4.280	4.330	4.330	6,129,400
2023-08-31	4.350	4.370	4.280	4.300	4.300	5,351,100
2023-08-30	4.320	4.400	4.320	4.330	4.330	10,678,300
2023-08-29	4.200	4.340	4.180	4.320	4.320	10,652,764
2023-08-28	4.300	4.350	4.180	4.200	4.200	13,211,802
2023-08-25	4.230	4.240	4.120	4.140	4.140	10,706,438
2023-08-24	4.240	4.270	4.200	4.230	4.230	8,498,800
2023-08-23	4.340	4.340	4.220	4.230	4.230	8,110,340
2023-08-22	4.360	4.380	4.270	4.330	4.330	8,515,445
2023-08-21	4.380	4.420	4.320	4.330	4.330	8,042,900
2023-08-18	4.460	4.480	4.380	4.380	4.380	6,799,040
2023-08-17	4.420	4.470	4.360	4.470	4.470	7,073,644
2023-08-16	4.440	4.480	4.420	4.420	4.420	7,229,014
2023-08-15	4.480	4.490	4.420	4.460	4.460	10,452,675
2023-08-14	4.540	4.550	4.450	4.490	4.490	14,477,900
2023-08-11	4.650	4.660	4.560	4.570	4.570	10,648,003
2023-08-10	4.660	4.680	4.630	4.650	4.650	7,147,000
2023-08-09	4.700	4.710	4.650	4.670	4.670	7,300,916
2023-08-08	4.740	4.760	4.700	4.710	4.710	6,278,100
2023-08-07	4.770	4.780	4.720	4.740	4.740	7,519,601
2023-08-04	4.780	4.810	4.760	4.760	4.760	13,460,802
2023-08-03	4.750	4.770	4.720	4.770	4.770	9,983,901
2023-08-02	4.730	4.780	4.710	4.760	4.760	10,267,521
2023-08-01	4.720	4.740	4.690	4.730	4.730	9,555,521
2023-07-31	4.680	4.750	4.680	4.730	4.730	14,353,762
2023-07-28	4.600	4.680	4.590	4.670	4.670	12,210,620
2023-07-27	4.620	4.640	4.610	4.620	4.620	7,993,600
2023-07-26	4.630	4.640	4.600	4.630	4.630	8,209,300
2023-07-25	4.600	4.650	4.590	4.640	4.640	10,221,495
2023-07-24	4.570	4.600	4.550	4.580	4.580	4,782,930

← NewerPage 13 of 21 · 1,204 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.