Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.530 | 5.620 | 5.490 | 5.560 | 5.560 | 12,220,400 |
| 2022-07-25 | 5.610 | 5.730 | 5.540 | 5.560 | 5.560 | 11,827,643 |
| 2022-07-22 | 5.620 | 5.720 | 5.590 | 5.670 | 5.670 | 12,744,845 |
| 2022-07-21 | 5.620 | 5.720 | 5.600 | 5.630 | 5.630 | 12,884,032 |
| 2022-07-20 | 5.620 | 5.680 | 5.590 | 5.630 | 5.630 | 9,836,856 |
| 2022-07-19 | 5.520 | 5.660 | 5.480 | 5.630 | 5.630 | 14,861,575 |
| 2022-07-18 | 5.520 | 5.570 | 5.430 | 5.520 | 5.520 | 13,353,326 |
| 2022-07-15 | 5.520 | 5.540 | 5.410 | 5.420 | 5.420 | 16,170,700 |
| 2022-07-14 | 5.730 | 5.760 | 5.480 | 5.530 | 5.530 | 23,997,190 |
| 2022-07-13 | 5.760 | 5.800 | 5.600 | 5.670 | 5.670 | 15,339,699 |
| 2022-07-12 | 5.800 | 5.910 | 5.710 | 5.710 | 5.710 | 17,654,975 |
| 2022-07-11 | 5.840 | 5.850 | 5.690 | 5.760 | 5.760 | 18,966,278 |
| 2022-07-08 | 5.850 | 5.970 | 5.820 | 5.840 | 5.840 | 16,547,733 |
| 2022-07-07 | 5.750 | 6.020 | 5.730 | 5.840 | 5.840 | 23,068,703 |
| 2022-07-06 | 5.830 | 6.240 | 5.760 | 5.870 | 5.870 | 36,715,149 |
| 2022-07-05 | 6.000 | 6.310 | 5.800 | 5.870 | 5.870 | 41,164,507 |
| 2022-07-04 | 5.900 | 6.090 | 5.690 | 6.000 | 6.000 | 82,750,774 |
| 2022-07-01 | 6.660 | 6.660 | 6.250 | 6.320 | 6.320 | 88,212,067 |
| 2022-06-30 | 5.950 | 6.160 | 5.920 | 6.050 | 6.050 | 15,592,316 |
| 2022-06-29 | 6.220 | 6.290 | 5.890 | 5.920 | 5.920 | 30,292,166 |
| 2022-06-28 | 6.350 | 6.400 | 6.220 | 6.300 | 6.300 | 20,525,753 |
| 2022-06-27 | 6.400 | 6.510 | 6.280 | 6.410 | 6.410 | 25,009,826 |
| 2022-06-24 | 6.240 | 6.350 | 6.230 | 6.290 | 6.290 | 14,153,373 |
| 2022-06-23 | 6.160 | 6.420 | 6.120 | 6.300 | 6.300 | 24,081,462 |
| 2022-06-22 | 6.130 | 6.210 | 6.070 | 6.090 | 6.090 | 18,127,376 |
| 2022-06-21 | 6.200 | 6.280 | 6.030 | 6.080 | 6.080 | 21,018,203 |
| 2022-06-20 | 6.030 | 6.230 | 6.020 | 6.210 | 6.210 | 24,289,860 |
| 2022-06-17 | 6.100 | 6.100 | 5.910 | 6.040 | 6.040 | 27,636,833 |
| 2022-06-16 | 6.050 | 6.250 | 6.000 | 6.140 | 6.140 | 34,126,590 |
| 2022-06-15 | 5.680 | 6.230 | 5.660 | 6.110 | 6.110 | 48,916,255 |
| 2022-06-14 | 5.510 | 5.680 | 5.460 | 5.660 | 5.660 | 13,739,254 |
| 2022-06-13 | 5.690 | 5.750 | 5.520 | 5.580 | 5.580 | 11,299,275 |
| 2022-06-10 | 5.460 | 5.750 | 5.410 | 5.710 | 5.710 | 18,888,791 |
| 2022-06-09 | 5.620 | 5.660 | 5.480 | 5.510 | 5.460 | 11,689,191 |
| 2022-06-08 | 5.610 | 5.710 | 5.500 | 5.620 | 5.569 | 16,497,079 |
| 2022-06-07 | 5.710 | 5.840 | 5.610 | 5.670 | 5.619 | 16,636,208 |
| 2022-06-06 | 5.580 | 5.750 | 5.500 | 5.650 | 5.599 | 22,263,989 |
| 2022-06-02 | 5.540 | 5.650 | 5.510 | 5.600 | 5.549 | 11,216,304 |
| 2022-06-01 | 5.610 | 5.650 | 5.510 | 5.610 | 5.559 | 14,352,124 |
| 2022-05-31 | 5.460 | 5.680 | 5.440 | 5.620 | 5.569 | 20,568,390 |
| 2022-05-30 | 5.550 | 5.600 | 5.420 | 5.480 | 5.430 | 15,076,894 |
| 2022-05-27 | 5.590 | 5.650 | 5.510 | 5.550 | 5.500 | 19,590,792 |
| 2022-05-26 | 5.400 | 5.690 | 5.360 | 5.600 | 5.549 | 27,265,098 |
| 2022-05-25 | 5.300 | 5.530 | 5.270 | 5.400 | 5.351 | 31,631,467 |
| 2022-05-24 | 5.300 | 5.670 | 5.250 | 5.270 | 5.222 | 41,503,090 |
| 2022-05-23 | 4.920 | 5.300 | 4.860 | 5.220 | 5.173 | 24,021,071 |
| 2022-05-20 | 4.820 | 4.900 | 4.790 | 4.880 | 4.836 | 9,661,500 |
| 2022-05-19 | 4.690 | 4.800 | 4.670 | 4.790 | 4.747 | 8,458,839 |
| 2022-05-18 | 4.630 | 4.830 | 4.620 | 4.760 | 4.717 | 11,136,700 |
| 2022-05-17 | 4.610 | 4.680 | 4.560 | 4.650 | 4.608 | 6,089,000 |
| 2022-05-16 | 4.700 | 4.790 | 4.630 | 4.640 | 4.598 | 6,498,918 |
| 2022-05-13 | 4.640 | 4.690 | 4.600 | 4.670 | 4.628 | 6,557,154 |
| 2022-05-12 | 4.610 | 4.680 | 4.570 | 4.630 | 4.588 | 5,681,748 |
| 2022-05-11 | 4.580 | 4.740 | 4.500 | 4.620 | 4.578 | 9,814,700 |
| 2022-05-10 | 4.560 | 4.600 | 4.480 | 4.580 | 4.538 | 6,702,689 |
| 2022-05-09 | 4.470 | 4.600 | 4.400 | 4.570 | 4.529 | 7,992,220 |
| 2022-05-06 | 4.460 | 4.520 | 4.420 | 4.470 | 4.429 | 7,029,172 |
| 2022-05-05 | 4.500 | 4.630 | 4.470 | 4.570 | 4.529 | 8,501,675 |
| 2022-04-29 | 4.330 | 4.530 | 4.330 | 4.500 | 4.459 | 13,130,109 |
| 2022-04-28 | 4.420 | 4.460 | 4.250 | 4.300 | 4.261 | 12,576,347 |
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.