Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.070	6.090	5.990	6.060	6.005	6,054,600
2022-01-21	6.130	6.150	6.030	6.060	6.005	7,348,700
2022-01-20	6.270	6.300	6.110	6.130	6.074	10,211,700
2022-01-19	6.380	6.410	6.200	6.250	6.193	10,729,171
2022-01-18	6.530	6.570	6.340	6.400	6.342	10,557,204
2022-01-17	6.390	6.540	6.330	6.520	6.461	9,961,736
2022-01-14	6.570	6.600	6.350	6.360	6.302	11,990,800
2022-01-13	6.600	6.680	6.560	6.560	6.501	8,104,521
2022-01-12	6.660	6.660	6.590	6.610	6.550	8,120,409
2022-01-11	6.630	6.710	6.600	6.640	6.580	9,452,279
2022-01-10	6.700	6.720	6.620	6.630	6.570	16,375,204
2022-01-07	6.720	6.840	6.690	6.730	6.669	12,781,706
2022-01-06	6.750	6.860	6.690	6.700	6.639	15,848,844
2022-01-05	6.770	6.970	6.750	6.800	6.738	25,897,005
2022-01-04	6.590	6.830	6.540	6.750	6.689	25,613,600
2021-12-31	6.610	6.630	6.530	6.550	6.491	11,186,460
2021-12-30	6.670	6.690	6.560	6.570	6.510	13,492,200
2021-12-29	6.530	6.720	6.500	6.640	6.580	22,780,398
2021-12-28	6.530	6.550	6.480	6.510	6.451	11,190,656
2021-12-27	6.480	6.530	6.450	6.490	6.431	11,019,412
2021-12-24	6.480	6.550	6.440	6.450	6.392	12,982,028
2021-12-23	6.500	6.550	6.480	6.480	6.421	11,081,199
2021-12-22	6.440	6.590	6.420	6.510	6.451	14,909,323
2021-12-21	6.410	6.490	6.330	6.420	6.362	12,384,600
2021-12-20	6.410	6.540	6.400	6.410	6.352	14,175,700
2021-12-17	6.400	6.430	6.350	6.360	6.302	8,329,983
2021-12-16	6.360	6.410	6.320	6.370	6.312	9,397,804
2021-12-15	6.490	6.520	6.350	6.360	6.302	12,622,225
2021-12-14	6.430	6.520	6.430	6.460	6.401	9,049,305
2021-12-13	6.550	6.590	6.470	6.490	6.431	13,175,211
2021-12-10	6.460	6.610	6.430	6.530	6.471	13,945,660
2021-12-09	6.450	6.650	6.410	6.560	6.501	23,036,785
2021-12-08	6.520	6.560	6.360	6.390	6.332	14,381,437
2021-12-07	6.620	6.640	6.370	6.480	6.421	20,934,121
2021-12-06	6.500	6.730	6.470	6.600	6.540	24,673,501
2021-12-03	6.480	6.620	6.440	6.510	6.451	17,447,649
2021-12-02	6.570	6.600	6.450	6.470	6.411	16,432,159
2021-12-01	6.460	6.660	6.420	6.560	6.501	28,239,587
2021-11-30	6.100	6.670	6.040	6.540	6.481	44,464,962
2021-11-29	6.030	6.150	5.940	6.060	6.005	11,506,059
2021-11-26	6.240	6.240	6.090	6.120	6.065	11,001,099
2021-11-25	6.250	6.300	6.210	6.230	6.174	9,142,383
2021-11-24	6.280	6.310	6.200	6.280	6.223	9,237,686
2021-11-23	6.260	6.360	6.230	6.280	6.223	11,254,837
2021-11-22	6.200	6.260	6.160	6.250	6.193	9,973,202
2021-11-19	6.160	6.230	6.130	6.200	6.144	11,063,810
2021-11-18	6.260	6.350	6.150	6.160	6.104	13,086,650
2021-11-17	6.270	6.290	6.170	6.180	6.124	11,928,775
2021-11-16	6.380	6.430	6.250	6.260	6.203	12,067,291
2021-11-15	6.390	6.500	6.330	6.380	6.322	12,816,425
2021-11-12	6.300	6.510	6.280	6.390	6.332	15,129,913
2021-11-11	6.330	6.380	6.260	6.280	6.223	12,776,548
2021-11-10	6.320	6.400	6.200	6.350	6.292	18,656,802
2021-11-09	5.910	6.380	5.880	6.250	6.193	29,286,979
2021-11-08	6.000	6.000	5.780	5.930	5.876	13,175,168
2021-11-05	5.710	5.900	5.660	5.840	5.787	13,377,273
2021-11-04	5.660	5.740	5.610	5.710	5.658	6,188,679
2021-11-03	5.640	5.710	5.620	5.690	5.638	5,969,759
2021-11-02	5.740	5.780	5.560	5.640	5.589	8,690,804
2021-11-01	5.590	5.750	5.580	5.740	5.688	8,686,596

← NewerPage 20 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.