Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 4.960 | 5.070 | 4.900 | 5.040 | 5.040 | 7,924,019 |
| 2022-10-25 | 4.960 | 4.980 | 4.860 | 4.920 | 4.920 | 7,919,754 |
| 2022-10-24 | 5.070 | 5.130 | 4.900 | 4.930 | 4.930 | 11,268,424 |
| 2022-10-21 | 5.080 | 5.130 | 5.040 | 5.060 | 5.060 | 6,430,890 |
| 2022-10-20 | 5.050 | 5.130 | 4.970 | 5.090 | 5.090 | 9,663,504 |
| 2022-10-19 | 5.110 | 5.130 | 5.020 | 5.030 | 5.030 | 7,143,200 |
| 2022-10-18 | 5.130 | 5.160 | 5.100 | 5.110 | 5.110 | 5,682,300 |
| 2022-10-17 | 5.030 | 5.140 | 5.030 | 5.120 | 5.120 | 8,571,424 |
| 2022-10-14 | 5.040 | 5.110 | 5.030 | 5.090 | 5.090 | 7,607,689 |
| 2022-10-13 | 4.980 | 5.080 | 4.960 | 5.020 | 5.020 | 7,562,489 |
| 2022-10-12 | 4.790 | 5.020 | 4.740 | 5.010 | 5.010 | 8,436,041 |
| 2022-10-11 | 4.710 | 4.820 | 4.700 | 4.780 | 4.780 | 6,893,954 |
| 2022-10-10 | 4.900 | 4.930 | 4.700 | 4.710 | 4.710 | 6,709,433 |
| 2022-09-30 | 4.850 | 4.930 | 4.790 | 4.810 | 4.810 | 6,860,673 |
| 2022-09-29 | 5.020 | 5.050 | 4.850 | 4.870 | 4.870 | 8,395,827 |
| 2022-09-28 | 5.050 | 5.080 | 4.960 | 4.970 | 4.970 | 6,066,740 |
| 2022-09-27 | 4.880 | 5.070 | 4.880 | 5.050 | 5.050 | 8,591,772 |
| 2022-09-26 | 4.950 | 4.990 | 4.840 | 4.850 | 4.850 | 10,757,150 |
| 2022-09-23 | 5.080 | 5.110 | 4.950 | 5.000 | 5.000 | 11,459,441 |
| 2022-09-22 | 5.050 | 5.130 | 5.020 | 5.070 | 5.070 | 10,097,617 |
| 2022-09-21 | 5.080 | 5.110 | 5.000 | 5.100 | 5.100 | 10,351,745 |
| 2022-09-20 | 5.100 | 5.150 | 5.050 | 5.070 | 5.070 | 7,816,797 |
| 2022-09-19 | 5.160 | 5.230 | 5.030 | 5.060 | 5.060 | 11,117,010 |
| 2022-09-16 | 5.310 | 5.340 | 5.160 | 5.160 | 5.160 | 9,779,600 |
| 2022-09-15 | 5.460 | 5.490 | 5.230 | 5.310 | 5.310 | 11,101,266 |
| 2022-09-14 | 5.500 | 5.510 | 5.370 | 5.430 | 5.430 | 11,240,298 |
| 2022-09-13 | 5.580 | 5.680 | 5.550 | 5.570 | 5.570 | 7,684,700 |
| 2022-09-09 | 5.540 | 5.620 | 5.500 | 5.580 | 5.580 | 9,254,459 |
| 2022-09-08 | 5.700 | 5.710 | 5.530 | 5.530 | 5.530 | 12,355,900 |
| 2022-09-07 | 5.750 | 5.770 | 5.640 | 5.670 | 5.670 | 9,604,371 |
| 2022-09-06 | 5.710 | 5.780 | 5.640 | 5.700 | 5.700 | 12,647,466 |
| 2022-09-05 | 5.570 | 5.820 | 5.530 | 5.680 | 5.680 | 18,866,345 |
| 2022-09-02 | 5.470 | 5.590 | 5.440 | 5.570 | 5.570 | 10,274,865 |
| 2022-09-01 | 5.580 | 5.650 | 5.440 | 5.450 | 5.450 | 16,283,785 |
| 2022-08-31 | 5.660 | 5.810 | 5.570 | 5.600 | 5.600 | 25,813,540 |
| 2022-08-30 | 5.530 | 5.690 | 5.480 | 5.660 | 5.660 | 24,857,864 |
| 2022-08-29 | 5.230 | 5.600 | 5.130 | 5.530 | 5.530 | 25,735,086 |
| 2022-08-26 | 5.380 | 5.400 | 5.250 | 5.260 | 5.260 | 12,371,450 |
| 2022-08-25 | 5.610 | 5.640 | 5.260 | 5.340 | 5.340 | 25,201,047 |
| 2022-08-24 | 5.810 | 5.960 | 5.560 | 5.580 | 5.580 | 35,950,424 |
| 2022-08-23 | 5.560 | 5.820 | 5.560 | 5.810 | 5.810 | 34,149,501 |
| 2022-08-22 | 5.560 | 5.650 | 5.510 | 5.600 | 5.600 | 11,634,353 |
| 2022-08-19 | 5.580 | 5.840 | 5.560 | 5.600 | 5.600 | 19,284,380 |
| 2022-08-18 | 5.560 | 5.570 | 5.490 | 5.550 | 5.550 | 11,400,778 |
| 2022-08-17 | 5.560 | 5.580 | 5.510 | 5.550 | 5.550 | 10,017,496 |
| 2022-08-16 | 5.530 | 5.600 | 5.480 | 5.550 | 5.550 | 12,024,900 |
| 2022-08-15 | 5.450 | 5.570 | 5.390 | 5.540 | 5.540 | 15,813,373 |
| 2022-08-12 | 5.520 | 5.550 | 5.460 | 5.470 | 5.470 | 12,424,103 |
| 2022-08-11 | 5.400 | 5.530 | 5.400 | 5.520 | 5.520 | 21,085,731 |
| 2022-08-10 | 5.330 | 5.460 | 5.310 | 5.400 | 5.400 | 18,066,801 |
| 2022-08-09 | 5.330 | 5.400 | 5.270 | 5.360 | 5.360 | 18,219,238 |
| 2022-08-08 | 5.460 | 5.510 | 5.250 | 5.340 | 5.340 | 38,215,696 |
| 2022-08-05 | 5.190 | 5.670 | 5.110 | 5.490 | 5.490 | 53,987,331 |
| 2022-08-04 | 5.100 | 5.190 | 5.060 | 5.150 | 5.150 | 10,458,439 |
| 2022-08-03 | 5.140 | 5.290 | 5.040 | 5.070 | 5.070 | 16,403,061 |
| 2022-08-02 | 5.360 | 5.430 | 5.060 | 5.160 | 5.160 | 23,105,399 |
| 2022-08-01 | 5.340 | 5.480 | 5.270 | 5.450 | 5.450 | 17,469,995 |
| 2022-07-29 | 5.430 | 5.460 | 5.300 | 5.310 | 5.310 | 20,156,050 |
| 2022-07-28 | 5.450 | 5.560 | 5.430 | 5.440 | 5.440 | 16,204,674 |
| 2022-07-27 | 5.560 | 5.560 | 5.420 | 5.450 | 5.450 | 15,899,102 |
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.