Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.280 | 3.290 | 3.170 | 3.180 | 3.180 | 34,192,000 |
| 2026-04-14 | 3.240 | 3.390 | 3.200 | 3.260 | 3.260 | 57,972,660 |
| 2026-04-13 | 3.090 | 3.340 | 3.070 | 3.230 | 3.230 | 46,639,328 |
| 2026-04-10 | 3.180 | 3.200 | 3.130 | 3.130 | 3.130 | 25,464,699 |
| 2026-04-09 | 3.230 | 3.240 | 3.130 | 3.150 | 3.150 | 30,235,699 |
| 2026-04-08 | 3.200 | 3.270 | 3.150 | 3.260 | 3.260 | 50,843,621 |
| 2026-04-07 | 3.040 | 3.160 | 2.990 | 3.110 | 3.110 | 47,240,070 |
| 2026-04-03 | 3.260 | 3.280 | 3.050 | 3.070 | 3.070 | 56,668,113 |
| 2026-04-02 | 3.470 | 3.490 | 3.230 | 3.260 | 3.260 | 83,794,180 |
| 2026-04-01 | 3.330 | 3.600 | 3.310 | 3.470 | 3.470 | 104,687,297 |
| 2026-03-31 | 3.260 | 3.430 | 3.250 | 3.280 | 3.280 | 50,061,340 |
| 2026-03-30 | 3.200 | 3.260 | 3.150 | 3.250 | 3.250 | 20,473,359 |
| 2026-03-27 | 3.140 | 3.260 | 3.090 | 3.240 | 3.240 | 28,104,840 |
| 2026-03-26 | 3.310 | 3.340 | 3.150 | 3.170 | 3.170 | 30,781,279 |
| 2026-03-25 | 3.180 | 3.320 | 3.170 | 3.310 | 3.310 | 36,894,422 |
| 2026-03-24 | 3.060 | 3.180 | 3.010 | 3.170 | 3.170 | 40,971,281 |
| 2026-03-23 | 3.130 | 3.150 | 2.990 | 3.010 | 3.010 | 38,440,527 |
| 2026-03-20 | 3.270 | 3.340 | 3.170 | 3.210 | 3.210 | 37,771,328 |
| 2026-03-19 | 3.310 | 3.350 | 3.260 | 3.260 | 3.260 | 33,485,602 |
| 2026-03-18 | 3.370 | 3.390 | 3.300 | 3.370 | 3.370 | 32,528,770 |
| 2026-03-17 | 3.400 | 3.540 | 3.360 | 3.390 | 3.390 | 55,583,047 |
| 2026-03-16 | 3.280 | 3.380 | 3.270 | 3.380 | 3.380 | 34,851,113 |
| 2026-03-13 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 39,139,008 |
| 2026-03-12 | 3.470 | 3.500 | 3.370 | 3.390 | 3.390 | 38,451,078 |
| 2026-03-11 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 32,295,801 |
| 2026-03-10 | 3.480 | 3.530 | 3.470 | 3.510 | 3.510 | 33,069,691 |
| 2026-03-09 | 3.450 | 3.480 | 3.370 | 3.450 | 3.450 | 46,644,461 |
| 2026-03-06 | 3.510 | 3.540 | 3.470 | 3.540 | 3.540 | 33,241,230 |
| 2026-03-05 | 3.530 | 3.730 | 3.530 | 3.550 | 3.550 | 53,908,727 |
| 2026-03-04 | 3.470 | 3.540 | 3.440 | 3.460 | 3.460 | 34,428,059 |
| 2026-03-03 | 3.670 | 3.700 | 3.490 | 3.500 | 3.500 | 43,747,941 |
| 2026-03-02 | 3.750 | 3.780 | 3.660 | 3.670 | 3.670 | 42,330,859 |
| 2026-02-27 | 3.860 | 3.870 | 3.790 | 3.820 | 3.820 | 35,155,180 |
| 2026-02-26 | 3.920 | 3.930 | 3.830 | 3.850 | 3.850 | 37,496,922 |
| 2026-02-25 | 3.910 | 3.970 | 3.850 | 3.920 | 3.920 | 48,790,328 |
| 2026-02-24 | 4.020 | 4.020 | 3.800 | 3.900 | 3.900 | 89,458,844 |
| 2026-02-13 | 3.750 | 4.130 | 3.740 | 3.940 | 3.940 | 128,293,297 |
| 2026-02-12 | 3.920 | 3.940 | 3.740 | 3.750 | 3.750 | 56,731,898 |
| 2026-02-11 | 4.030 | 4.070 | 3.900 | 3.910 | 3.910 | 60,244,301 |
| 2026-02-10 | 4.120 | 4.210 | 4.000 | 4.020 | 4.020 | 118,180,898 |
| 2026-02-09 | 3.730 | 4.050 | 3.700 | 4.050 | 4.050 | 103,209,297 |
| 2026-02-06 | 3.500 | 3.740 | 3.450 | 3.680 | 3.680 | 108,176,898 |
| 2026-02-05 | 3.740 | 3.760 | 3.510 | 3.570 | 3.570 | 133,408,891 |
| 2026-02-04 | 3.630 | 3.960 | 3.630 | 3.830 | 3.830 | 211,513,500 |
| 2026-02-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 7,596,200 |
| 2026-02-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 9,335,800 |
| 2026-01-30 | 4.990 | 5.020 | 4.960 | 4.980 | 4.980 | 26,234,609 |
| 2026-01-29 | 5.030 | 5.080 | 5.000 | 5.010 | 5.010 | 26,225,199 |
| 2026-01-28 | 5.100 | 5.150 | 5.050 | 5.060 | 5.060 | 25,034,109 |
| 2026-01-27 | 5.060 | 5.110 | 4.990 | 5.090 | 5.090 | 27,187,350 |
| 2026-01-26 | 5.160 | 5.180 | 5.060 | 5.060 | 5.060 | 30,144,699 |
| 2026-01-23 | 5.150 | 5.170 | 5.120 | 5.160 | 5.160 | 33,949,641 |
| 2026-01-22 | 5.270 | 5.300 | 5.150 | 5.170 | 5.170 | 42,540,809 |
| 2026-01-21 | 5.070 | 5.400 | 5.050 | 5.190 | 5.190 | 64,009,480 |
| 2026-01-20 | 5.060 | 5.140 | 5.050 | 5.100 | 5.100 | 31,889,090 |
| 2026-01-19 | 5.060 | 5.120 | 5.040 | 5.070 | 5.070 | 28,937,721 |
| 2026-01-16 | 4.980 | 5.200 | 4.960 | 5.110 | 5.110 | 53,114,959 |
| 2026-01-15 | 5.010 | 5.010 | 4.960 | 4.980 | 4.980 | 34,548,040 |
| 2026-01-14 | 5.060 | 5.120 | 5.040 | 5.060 | 5.060 | 39,376,138 |
| 2026-01-13 | 5.150 | 5.150 | 5.050 | 5.070 | 5.070 | 34,158,794 |
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.