Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	5.050	5.060	4.840	4.860	4.860	21,605,700
2023-04-20	5.030	5.090	5.010	5.050	5.050	14,309,300
2023-04-19	5.020	5.130	4.990	5.040	5.040	13,963,000
2023-04-18	5.130	5.130	5.010	5.020	5.020	15,553,180
2023-04-17	5.100	5.190	5.060	5.130	5.130	18,274,888
2023-04-14	5.070	5.100	4.970	5.050	5.050	21,960,917
2023-04-13	5.160	5.170	5.040	5.040	5.040	28,218,455
2023-04-12	5.170	5.240	5.130	5.190	5.190	20,189,470
2023-04-11	5.180	5.280	5.140	5.170	5.170	24,634,031
2023-04-10	5.320	5.320	5.160	5.180	5.180	26,318,060
2023-04-07	5.300	5.470	5.280	5.320	5.320	37,686,054
2023-04-06	5.170	5.600	5.170	5.370	5.370	58,943,134
2023-04-04	5.150	5.350	5.100	5.200	5.200	47,804,749
2023-04-03	5.210	5.290	5.120	5.160	5.160	46,027,420
2023-03-31	5.050	5.110	4.950	5.090	5.090	29,154,888
2023-03-30	4.930	5.150	4.810	5.080	5.080	47,260,519
2023-03-29	4.820	5.250	4.820	4.970	4.970	49,988,454
2023-03-28	4.990	5.010	4.820	4.840	4.840	24,553,100
2023-03-27	5.080	5.180	4.930	5.030	5.030	28,987,341
2023-03-24	4.870	5.200	4.850	5.110	5.110	54,185,879
2023-03-23	4.720	4.860	4.700	4.850	4.850	20,289,186
2023-03-22	4.640	4.740	4.640	4.730	4.730	13,102,350
2023-03-21	4.650	4.670	4.630	4.660	4.660	6,664,673
2023-03-20	4.680	4.710	4.620	4.650	4.650	5,396,279
2023-03-17	4.600	4.680	4.600	4.650	4.650	7,358,400
2023-03-16	4.660	4.670	4.580	4.600	4.600	7,330,014
2023-03-15	4.590	4.680	4.590	4.680	4.680	7,142,288
2023-03-14	4.640	4.640	4.500	4.600	4.600	9,754,665
2023-03-13	4.600	4.650	4.570	4.640	4.640	7,616,456
2023-03-10	4.680	4.710	4.620	4.620	4.620	7,589,906
2023-03-09	4.690	4.720	4.650	4.700	4.700	6,872,293
2023-03-08	4.690	4.710	4.660	4.700	4.700	8,129,064
2023-03-07	4.800	4.840	4.690	4.690	4.690	13,020,109
2023-03-06	4.890	4.900	4.800	4.810	4.810	10,078,100
2023-03-03	4.840	4.870	4.830	4.870	4.870	11,062,420
2023-03-02	4.850	4.870	4.820	4.830	4.830	9,610,370
2023-03-01	4.780	4.880	4.780	4.860	4.860	11,698,900
2023-02-28	4.820	4.840	4.750	4.810	4.810	12,485,436
2023-02-27	4.810	4.880	4.800	4.810	4.810	8,584,244
2023-02-24	4.890	4.890	4.830	4.850	4.850	7,311,000
2023-02-23	4.910	4.920	4.830	4.870	4.870	11,471,813
2023-02-22	4.870	4.890	4.810	4.880	4.880	15,087,158
2023-02-21	4.950	4.970	4.830	4.870	4.870	28,328,084
2023-02-20	4.790	4.910	4.760	4.910	4.910	14,952,894
2023-02-17	4.830	4.890	4.780	4.790	4.790	10,937,548
2023-02-16	4.880	4.970	4.800	4.840	4.840	18,688,500
2023-02-15	4.840	4.970	4.830	4.900	4.900	16,992,852
2023-02-14	4.870	4.880	4.810	4.830	4.830	9,337,560
2023-02-13	4.830	4.850	4.800	4.840	4.840	9,484,405
2023-02-10	4.840	4.880	4.770	4.820	4.820	16,458,035
2023-02-09	4.780	4.870	4.720	4.840	4.840	14,083,854
2023-02-08	4.800	4.800	4.740	4.740	4.740	7,870,100
2023-02-07	4.750	4.790	4.720	4.790	4.790	9,466,330
2023-02-06	4.790	4.800	4.710	4.740	4.740	7,497,212
2023-02-03	4.830	4.850	4.750	4.800	4.800	10,020,730
2023-02-02	4.800	4.850	4.780	4.810	4.810	11,374,000
2023-02-01	4.750	4.810	4.690	4.790	4.790	10,130,302
2023-01-31	4.690	4.720	4.640	4.710	4.710	16,439,114
2023-01-30	4.830	4.880	4.800	4.810	4.810	10,814,408
2023-01-20	4.770	4.800	4.740	4.780	4.780	6,910,000

← NewerPage 15 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.