Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 2.310 | 2.400 | 2.300 | 2.360 | 2.360 | 17,417,600 |
| 2026-07-13 | 2.480 | 2.500 | 2.240 | 2.310 | 2.310 | 31,116,100 |
| 2026-07-10 | 2.440 | 2.510 | 2.390 | 2.490 | 2.490 | 17,028,359 |
| 2026-07-09 | 2.500 | 2.560 | 2.430 | 2.470 | 2.470 | 22,528,801 |
| 2026-07-08 | 2.420 | 2.540 | 2.370 | 2.520 | 2.520 | 24,534,660 |
| 2026-07-07 | 2.550 | 2.660 | 2.360 | 2.400 | 2.400 | 31,297,600 |
| 2026-07-06 | 2.680 | 2.820 | 2.550 | 2.560 | 2.560 | 42,354,000 |
| 2026-07-03 | 2.600 | 2.670 | 2.550 | 2.670 | 2.670 | 46,123,727 |
| 2026-07-02 | 2.540 | 2.540 | 2.460 | 2.540 | 2.540 | 22,920,580 |
| 2026-07-01 | 2.330 | 2.420 | 2.330 | 2.420 | 2.420 | 12,715,606 |
| 2026-06-30 | 2.140 | 2.300 | 2.140 | 2.300 | 2.300 | 27,569,166 |
| 2026-06-29 | 2.300 | 2.330 | 2.190 | 2.190 | 2.190 | 29,016,074 |
| 2026-06-26 | 2.290 | 2.390 | 2.250 | 2.310 | 2.310 | 36,552,801 |
| 2026-06-25 | 2.500 | 2.510 | 2.370 | 2.370 | 2.370 | 25,857,699 |
| 2026-06-24 | 2.580 | 2.580 | 2.490 | 2.490 | 2.490 | 27,283,801 |
| 2026-06-23 | 2.570 | 2.680 | 2.570 | 2.620 | 2.620 | 21,075,203 |
| 2026-06-22 | 2.610 | 2.650 | 2.550 | 2.560 | 2.560 | 30,736,473 |
| 2026-06-18 | 2.820 | 2.830 | 2.680 | 2.680 | 2.680 | 29,653,000 |
| 2026-06-17 | 2.870 | 2.890 | 2.810 | 2.820 | 2.820 | 18,126,490 |
| 2026-06-16 | 2.870 | 2.930 | 2.800 | 2.900 | 2.900 | 23,569,199 |
| 2026-06-15 | 2.810 | 2.930 | 2.810 | 2.860 | 2.860 | 21,522,600 |
| 2026-06-12 | 2.840 | 2.860 | 2.750 | 2.840 | 2.840 | 21,631,350 |
| 2026-06-11 | 2.900 | 2.960 | 2.790 | 2.810 | 2.810 | 30,254,301 |
| 2026-06-10 | 3.040 | 3.050 | 2.930 | 2.940 | 2.940 | 40,037,512 |
| 2026-06-09 | 3.080 | 3.130 | 3.060 | 3.080 | 3.080 | 16,566,623 |
| 2026-06-08 | 3.080 | 3.150 | 3.030 | 3.060 | 3.060 | 28,754,137 |
| 2026-06-05 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 20,680,141 |
| 2026-06-04 | 3.340 | 3.360 | 3.170 | 3.210 | 3.210 | 38,420,500 |
| 2026-06-03 | 3.380 | 3.450 | 3.310 | 3.340 | 3.340 | 28,482,580 |
| 2026-06-02 | 3.400 | 3.490 | 3.350 | 3.370 | 3.370 | 28,767,730 |
| 2026-06-01 | 3.420 | 3.450 | 3.290 | 3.370 | 3.370 | 35,725,340 |
| 2026-05-29 | 3.450 | 3.580 | 3.440 | 3.460 | 3.460 | 32,117,180 |
| 2026-05-28 | 3.460 | 3.530 | 3.450 | 3.460 | 3.460 | 29,758,600 |
| 2026-05-27 | 3.600 | 3.640 | 3.450 | 3.510 | 3.510 | 47,570,754 |
| 2026-05-26 | 3.520 | 3.560 | 3.360 | 3.560 | 3.560 | 60,451,672 |
| 2026-05-25 | 3.280 | 3.470 | 3.250 | 3.470 | 3.470 | 45,871,500 |
| 2026-05-22 | 3.260 | 3.330 | 3.210 | 3.300 | 3.300 | 27,632,711 |
| 2026-05-21 | 3.240 | 3.380 | 3.230 | 3.260 | 3.260 | 39,675,441 |
| 2026-05-20 | 3.250 | 3.350 | 3.200 | 3.230 | 3.230 | 37,277,801 |
| 2026-05-19 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 31,525,439 |
| 2026-05-18 | 3.160 | 3.170 | 3.030 | 3.050 | 3.050 | 38,226,141 |
| 2026-05-15 | 3.220 | 3.250 | 3.150 | 3.190 | 3.190 | 31,592,109 |
| 2026-05-14 | 3.220 | 3.290 | 3.180 | 3.240 | 3.240 | 36,804,969 |
| 2026-05-13 | 3.220 | 3.280 | 3.180 | 3.220 | 3.220 | 42,783,191 |
| 2026-05-12 | 3.150 | 3.280 | 3.130 | 3.190 | 3.190 | 61,260,781 |
| 2026-05-11 | 3.080 | 3.130 | 3.000 | 3.120 | 3.120 | 78,052,875 |
| 2026-05-08 | 2.940 | 3.090 | 2.940 | 3.090 | 3.090 | 86,116,578 |
| 2026-05-07 | 2.990 | 3.030 | 2.930 | 2.940 | 2.940 | 115,231,000 |
| 2026-05-06 | 3.150 | 3.230 | 3.080 | 3.080 | 3.080 | 49,581,352 |
| 2026-04-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 22,094,500 |
| 2026-04-29 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2026-04-28 | 3.390 | 3.490 | 3.330 | 3.410 | 3.410 | 55,182,930 |
| 2026-04-27 | 3.180 | 3.440 | 3.130 | 3.400 | 3.400 | 63,708,699 |
← NewerPage 2 of 2 · 113 trading days
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.