Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4.200 | 4.580 | 4.010 | 4.480 | 4.439 | 13,124,636 |
| 2022-04-26 | 4.540 | 4.570 | 4.230 | 4.270 | 4.231 | 12,267,453 |
| 2022-04-25 | 4.910 | 4.920 | 4.470 | 4.540 | 4.499 | 15,352,046 |
| 2022-04-22 | 4.890 | 5.020 | 4.770 | 4.960 | 4.915 | 9,630,527 |
| 2022-04-21 | 5.060 | 5.110 | 4.860 | 4.890 | 4.846 | 10,251,815 |
| 2022-04-20 | 5.080 | 5.230 | 5.020 | 5.050 | 5.004 | 9,238,313 |
| 2022-04-19 | 5.060 | 5.080 | 5.010 | 5.060 | 5.014 | 5,996,128 |
| 2022-04-18 | 5.040 | 5.080 | 4.900 | 5.040 | 4.994 | 7,114,780 |
| 2022-04-15 | 5.070 | 5.100 | 4.990 | 5.020 | 4.974 | 9,530,292 |
| 2022-04-14 | 5.200 | 5.210 | 5.120 | 5.140 | 5.093 | 6,231,564 |
| 2022-04-13 | 5.360 | 5.360 | 5.120 | 5.120 | 5.074 | 9,934,745 |
| 2022-04-12 | 5.090 | 5.410 | 5.030 | 5.370 | 5.321 | 12,075,018 |
| 2022-04-11 | 5.230 | 5.310 | 5.070 | 5.110 | 5.064 | 10,972,749 |
| 2022-04-08 | 5.340 | 5.360 | 5.220 | 5.290 | 5.242 | 9,515,900 |
| 2022-04-07 | 5.430 | 5.460 | 5.330 | 5.340 | 5.292 | 8,771,969 |
| 2022-04-06 | 5.450 | 5.500 | 5.380 | 5.430 | 5.381 | 13,602,821 |
| 2022-04-01 | 5.500 | 5.520 | 5.390 | 5.460 | 5.411 | 9,724,556 |
| 2022-03-31 | 5.360 | 5.540 | 5.330 | 5.490 | 5.440 | 14,437,163 |
| 2022-03-30 | 5.190 | 5.390 | 5.190 | 5.330 | 5.282 | 14,685,780 |
| 2022-03-29 | 5.290 | 5.290 | 5.100 | 5.140 | 5.093 | 8,031,975 |
| 2022-03-28 | 5.240 | 5.300 | 5.170 | 5.250 | 5.202 | 4,648,601 |
| 2022-03-25 | 5.270 | 5.330 | 5.230 | 5.240 | 5.193 | 5,207,040 |
| 2022-03-24 | 5.310 | 5.340 | 5.230 | 5.270 | 5.222 | 6,678,659 |
| 2022-03-23 | 5.320 | 5.390 | 5.280 | 5.340 | 5.292 | 7,496,425 |
| 2022-03-22 | 5.170 | 5.420 | 5.130 | 5.330 | 5.282 | 14,184,124 |
| 2022-03-21 | 5.170 | 5.240 | 5.100 | 5.180 | 5.133 | 9,245,000 |
| 2022-03-18 | 5.050 | 5.190 | 5.030 | 5.180 | 5.133 | 10,221,527 |
| 2022-03-17 | 4.980 | 5.150 | 4.960 | 5.050 | 5.004 | 13,594,056 |
| 2022-03-16 | 4.830 | 4.950 | 4.700 | 4.910 | 4.865 | 14,397,853 |
| 2022-03-15 | 5.100 | 5.100 | 4.760 | 4.800 | 4.756 | 15,620,346 |
| 2022-03-14 | 5.190 | 5.250 | 5.100 | 5.100 | 5.054 | 5,412,702 |
| 2022-03-11 | 5.110 | 5.250 | 5.030 | 5.240 | 5.193 | 6,814,502 |
| 2022-03-10 | 5.220 | 5.300 | 5.150 | 5.160 | 5.113 | 8,430,604 |
| 2022-03-09 | 5.330 | 5.370 | 4.900 | 5.090 | 5.044 | 15,847,277 |
| 2022-03-08 | 5.490 | 5.530 | 5.300 | 5.320 | 5.272 | 8,776,876 |
| 2022-03-07 | 5.650 | 5.660 | 5.470 | 5.490 | 5.440 | 10,516,262 |
| 2022-03-04 | 5.690 | 5.720 | 5.620 | 5.660 | 5.609 | 6,672,774 |
| 2022-03-03 | 5.740 | 5.760 | 5.700 | 5.710 | 5.658 | 4,757,500 |
| 2022-03-02 | 5.720 | 5.760 | 5.690 | 5.720 | 5.668 | 5,216,778 |
| 2022-03-01 | 5.700 | 5.780 | 5.690 | 5.770 | 5.718 | 5,246,401 |
| 2022-02-28 | 5.820 | 5.820 | 5.620 | 5.720 | 5.668 | 5,503,798 |
| 2022-02-25 | 5.700 | 5.800 | 5.700 | 5.780 | 5.728 | 6,303,827 |
| 2022-02-24 | 5.910 | 5.920 | 5.600 | 5.680 | 5.629 | 14,658,453 |
| 2022-02-23 | 5.850 | 5.930 | 5.780 | 5.930 | 5.876 | 8,404,644 |
| 2022-02-22 | 5.940 | 5.940 | 5.840 | 5.850 | 5.797 | 6,826,244 |
| 2022-02-21 | 5.900 | 5.970 | 5.880 | 5.970 | 5.916 | 6,013,037 |
| 2022-02-18 | 5.820 | 5.940 | 5.820 | 5.930 | 5.876 | 4,897,091 |
| 2022-02-17 | 5.930 | 5.950 | 5.850 | 5.870 | 5.817 | 6,531,264 |
| 2022-02-16 | 5.980 | 6.040 | 5.910 | 5.940 | 5.886 | 7,680,509 |
| 2022-02-15 | 6.010 | 6.020 | 5.930 | 5.960 | 5.906 | 4,359,949 |
| 2022-02-14 | 5.950 | 6.020 | 5.900 | 5.960 | 5.906 | 7,383,145 |
| 2022-02-11 | 6.040 | 6.070 | 5.960 | 5.990 | 5.936 | 7,010,607 |
| 2022-02-10 | 6.080 | 6.100 | 6.030 | 6.060 | 6.005 | 5,013,260 |
| 2022-02-09 | 6.060 | 6.120 | 6.030 | 6.090 | 6.035 | 6,371,494 |
| 2022-02-08 | 6.000 | 6.080 | 5.960 | 6.080 | 6.025 | 7,891,080 |
| 2022-02-07 | 5.930 | 6.000 | 5.900 | 5.980 | 5.926 | 6,564,600 |
| 2022-01-28 | 5.770 | 5.890 | 5.730 | 5.830 | 5.777 | 6,544,083 |
| 2022-01-27 | 5.860 | 5.930 | 5.750 | 5.760 | 5.708 | 8,532,824 |
| 2022-01-26 | 5.740 | 5.930 | 5.740 | 5.860 | 5.807 | 8,128,000 |
| 2022-01-25 | 6.080 | 6.080 | 5.730 | 5.790 | 5.738 | 24,354,417 |
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.