Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	4.700	4.770	4.700	4.760	4.760	6,136,987
2023-01-18	4.720	4.760	4.700	4.720	4.720	5,730,000
2023-01-17	4.790	4.790	4.670	4.720	4.720	11,086,606
2023-01-16	4.680	4.760	4.650	4.720	4.720	10,248,333
2023-01-13	4.660	4.670	4.590	4.660	4.660	7,783,202
2023-01-12	4.650	4.670	4.610	4.630	4.630	7,796,312
2023-01-11	4.600	4.680	4.600	4.630	4.630	9,064,350
2023-01-10	4.610	4.650	4.580	4.620	4.620	7,160,398
2023-01-09	4.620	4.640	4.580	4.600	4.600	6,522,676
2023-01-06	4.620	4.650	4.600	4.620	4.620	6,558,571
2023-01-05	4.650	4.660	4.600	4.620	4.620	6,052,898
2023-01-04	4.560	4.650	4.540	4.630	4.630	10,659,130
2023-01-03	4.510	4.590	4.470	4.590	4.590	8,912,616
2022-12-30	4.520	4.550	4.470	4.510	4.510	7,876,143
2022-12-29	4.550	4.570	4.500	4.500	4.500	6,073,973
2022-12-28	4.630	4.630	4.540	4.570	4.570	6,604,732
2022-12-27	4.600	4.640	4.570	4.630	4.630	5,484,300
2022-12-26	4.610	4.650	4.580	4.610	4.610	6,066,900
2022-12-23	4.600	4.660	4.560	4.610	4.610	4,988,351
2022-12-22	4.670	4.710	4.570	4.590	4.590	7,128,619
2022-12-21	4.780	4.780	4.640	4.670	4.670	10,451,990
2022-12-20	4.750	4.760	4.640	4.730	4.730	7,999,237
2022-12-19	4.910	4.940	4.720	4.750	4.750	14,228,604
2022-12-16	4.910	4.930	4.850	4.890	4.890	7,625,500
2022-12-15	4.910	4.990	4.900	4.940	4.940	6,172,720
2022-12-14	4.950	5.020	4.910	4.910	4.910	6,554,240
2022-12-13	4.980	4.980	4.910	4.940	4.940	6,722,166
2022-12-12	5.060	5.070	4.930	4.930	4.930	11,419,500
2022-12-09	5.030	5.090	5.010	5.070	5.070	11,369,554
2022-12-08	5.060	5.070	5.010	5.020	5.020	7,866,837
2022-12-07	5.080	5.080	5.020	5.060	5.060	8,309,000
2022-12-06	5.070	5.120	5.030	5.070	5.070	10,597,500
2022-12-05	4.990	5.090	4.990	5.070	5.070	13,635,016
2022-12-02	4.950	5.000	4.950	4.970	4.970	7,143,890
2022-12-01	4.970	5.010	4.960	4.970	4.970	9,662,128
2022-11-30	4.990	4.990	4.910	4.930	4.930	8,654,264
2022-11-29	4.900	5.000	4.860	4.980	4.980	12,994,827
2022-11-28	4.880	4.880	4.780	4.840	4.840	11,375,732
2022-11-25	4.910	4.930	4.870	4.920	4.920	5,896,766
2022-11-24	4.930	4.970	4.910	4.920	4.920	9,407,300
2022-11-23	4.930	4.970	4.860	4.960	4.960	9,930,204
2022-11-22	5.000	5.030	4.920	4.930	4.930	14,015,996
2022-11-21	5.130	5.130	4.990	5.010	5.010	12,236,734
2022-11-18	5.190	5.230	5.110	5.120	5.120	8,871,145
2022-11-17	5.180	5.200	5.100	5.200	5.200	12,615,905
2022-11-16	5.230	5.280	5.190	5.210	5.210	9,781,934
2022-11-15	5.110	5.270	5.080	5.270	5.270	13,869,761
2022-11-14	5.160	5.210	5.120	5.130	5.130	11,384,323
2022-11-11	5.140	5.190	5.100	5.130	5.130	14,251,314
2022-11-10	5.090	5.180	5.050	5.090	5.090	11,313,900
2022-11-09	5.150	5.150	5.090	5.110	5.110	6,799,074
2022-11-08	5.150	5.180	5.070	5.130	5.130	7,569,624
2022-11-07	5.100	5.170	5.090	5.150	5.150	9,584,313
2022-11-04	5.040	5.130	5.010	5.120	5.120	9,795,107
2022-11-03	5.090	5.090	5.010	5.040	5.040	7,170,381
2022-11-02	5.070	5.180	5.050	5.100	5.100	11,646,986
2022-11-01	4.860	5.020	4.860	5.020	5.020	12,046,500
2022-10-31	4.890	4.990	4.830	4.860	4.860	13,656,304
2022-10-28	5.110	5.120	4.890	4.910	4.910	10,165,417
2022-10-27	5.020	5.140	5.020	5.110	5.110	9,689,416

← NewerPage 16 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.