Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	4.550	4.590	4.540	4.580	4.580	7,483,596
2023-07-20	4.600	4.630	4.540	4.550	4.550	8,828,308
2023-07-19	4.580	4.610	4.510	4.590	4.590	10,072,560
2023-07-18	4.580	4.740	4.540	4.600	4.600	16,497,286
2023-07-17	4.680	4.690	4.540	4.590	4.590	22,730,643
2023-07-14	4.760	4.850	4.740	4.750	4.750	11,681,460
2023-07-13	4.680	4.770	4.670	4.770	4.770	13,732,797
2023-07-12	4.760	4.770	4.690	4.700	4.700	8,148,800
2023-07-11	4.730	4.780	4.710	4.760	4.760	7,271,249
2023-07-10	4.770	4.810	4.700	4.730	4.730	8,646,759
2023-07-07	4.730	4.780	4.690	4.760	4.760	11,360,297
2023-07-06	4.660	4.780	4.660	4.740	4.740	12,078,687
2023-07-05	4.710	4.730	4.670	4.680	4.680	9,390,429
2023-07-04	4.730	4.760	4.710	4.720	4.720	8,746,145
2023-07-03	4.730	4.760	4.710	4.740	4.740	8,646,795
2023-06-30	4.690	4.740	4.650	4.720	4.720	7,613,940
2023-06-29	4.640	4.730	4.630	4.700	4.700	8,984,140
2023-06-28	4.630	4.680	4.560	4.650	4.650	9,382,677
2023-06-27	4.590	4.650	4.560	4.630	4.630	9,605,832
2023-06-26	4.650	4.680	4.550	4.560	4.560	13,768,269
2023-06-21	4.800	4.810	4.670	4.680	4.680	13,785,422
2023-06-20	4.810	4.830	4.750	4.810	4.810	11,154,240
2023-06-19	4.890	4.910	4.800	4.800	4.800	17,821,000
2023-06-16	4.900	4.930	4.870	4.910	4.910	13,690,400
2023-06-15	4.950	4.950	4.890	4.930	4.930	12,936,656
2023-06-14	4.980	4.990	4.920	4.930	4.930	12,160,823
2023-06-13	4.970	5.000	4.950	4.990	4.990	11,189,361
2023-06-12	4.900	5.000	4.880	4.980	4.980	15,956,795
2023-06-09	4.950	4.960	4.870	4.920	4.920	12,683,845
2023-06-08	4.940	4.960	4.810	4.900	4.900	16,244,035
2023-06-07	4.940	4.960	4.870	4.950	4.950	11,708,300
2023-06-06	5.090	5.100	4.880	4.890	4.890	20,224,979
2023-06-05	4.990	5.090	4.910	5.070	5.070	27,352,497
2023-06-02	4.860	5.200	4.820	5.080	5.080	44,748,918
2023-06-01	4.900	4.910	4.820	4.850	4.850	12,250,946
2023-05-31	4.820	4.930	4.790	4.920	4.920	18,161,245
2023-05-30	4.860	4.910	4.730	4.820	4.820	11,702,400
2023-05-29	4.810	4.940	4.800	4.830	4.830	22,695,800
2023-05-26	4.660	4.970	4.650	4.820	4.820	23,268,069
2023-05-25	4.710	4.770	4.600	4.680	4.680	12,128,800
2023-05-24	4.750	4.800	4.690	4.700	4.700	10,419,540
2023-05-23	4.860	4.870	4.770	4.770	4.770	11,361,227
2023-05-22	4.900	4.990	4.850	4.890	4.890	13,765,819
2023-05-19	4.740	4.930	4.710	4.840	4.840	15,935,534
2023-05-18	4.720	4.780	4.710	4.750	4.750	7,787,853
2023-05-17	4.690	4.740	4.670	4.710	4.710	5,614,503
2023-05-16	4.760	4.770	4.690	4.700	4.700	7,818,476
2023-05-15	4.820	4.840	4.650	4.770	4.770	11,772,868
2023-05-12	4.800	4.860	4.760	4.830	4.830	9,702,988
2023-05-11	4.830	4.850	4.780	4.790	4.790	7,725,148
2023-05-10	4.780	4.850	4.770	4.830	4.830	10,841,980
2023-05-09	4.730	4.860	4.710	4.780	4.780	14,786,562
2023-05-08	4.760	4.780	4.690	4.730	4.730	11,026,743
2023-05-05	4.830	4.830	4.690	4.760	4.760	12,294,946
2023-05-04	4.780	4.880	4.770	4.820	4.820	13,415,268
2023-04-28	4.670	4.740	4.670	4.740	4.740	9,361,987
2023-04-27	4.720	4.720	4.640	4.680	4.680	10,719,746
2023-04-26	4.710	4.750	4.650	4.700	4.700	12,599,780
2023-04-25	4.820	4.840	4.640	4.710	4.710	13,855,342
2023-04-24	4.880	4.930	4.780	4.820	4.820	14,234,700

← NewerPage 14 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.