Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 5.080 | 5.160 | 5.060 | 5.130 | 5.130 | 49,551,159 |
| 2026-01-09 | 5.060 | 5.090 | 5.030 | 5.070 | 5.070 | 24,340,017 |
| 2026-01-08 | 5.060 | 5.090 | 5.040 | 5.070 | 5.070 | 21,531,398 |
| 2026-01-07 | 5.150 | 5.190 | 5.060 | 5.060 | 5.060 | 33,160,300 |
| 2026-01-06 | 5.040 | 5.260 | 5.000 | 5.140 | 5.140 | 51,355,642 |
| 2026-01-05 | 4.970 | 5.040 | 4.910 | 5.040 | 5.040 | 31,299,733 |
| 2025-12-31 | 5.020 | 5.030 | 4.970 | 4.970 | 4.970 | 18,595,700 |
| 2025-12-30 | 5.010 | 5.030 | 5.000 | 5.010 | 5.010 | 17,361,111 |
| 2025-12-29 | 5.050 | 5.050 | 4.990 | 5.010 | 5.010 | 31,026,316 |
| 2025-12-26 | 5.100 | 5.130 | 5.070 | 5.090 | 5.090 | 20,810,178 |
| 2025-12-25 | 5.130 | 5.140 | 5.100 | 5.110 | 5.110 | 16,649,425 |
| 2025-12-24 | 5.100 | 5.170 | 5.080 | 5.140 | 5.140 | 19,328,522 |
| 2025-12-23 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 27,291,013 |
| 2025-12-22 | 5.180 | 5.250 | 5.180 | 5.220 | 5.220 | 19,337,492 |
| 2025-12-19 | 5.170 | 5.200 | 5.140 | 5.200 | 5.200 | 18,188,488 |
| 2025-12-18 | 5.150 | 5.200 | 5.130 | 5.140 | 5.140 | 16,898,500 |
| 2025-12-17 | 5.100 | 5.260 | 5.060 | 5.220 | 5.220 | 31,544,869 |
| 2025-12-16 | 5.080 | 5.270 | 5.060 | 5.140 | 5.140 | 22,063,686 |
| 2025-12-15 | 5.130 | 5.160 | 5.060 | 5.120 | 5.120 | 19,045,646 |
| 2025-12-12 | 5.120 | 5.200 | 5.120 | 5.170 | 5.170 | 17,181,502 |
| 2025-12-11 | 5.310 | 5.340 | 5.150 | 5.160 | 5.160 | 36,701,300 |
| 2025-12-10 | 5.300 | 5.410 | 5.210 | 5.370 | 5.370 | 54,846,274 |
| 2025-12-09 | 5.150 | 5.430 | 5.100 | 5.260 | 5.260 | 58,060,472 |
| 2025-12-08 | 5.240 | 5.250 | 5.130 | 5.150 | 5.150 | 31,444,618 |
| 2025-12-05 | 5.180 | 5.220 | 5.130 | 5.210 | 5.210 | 16,691,804 |
| 2025-12-04 | 5.210 | 5.260 | 5.140 | 5.180 | 5.180 | 17,638,736 |
| 2025-12-03 | 5.290 | 5.310 | 5.200 | 5.230 | 5.230 | 21,113,000 |
| 2025-12-02 | 5.350 | 5.350 | 5.280 | 5.300 | 5.300 | 24,836,800 |
| 2025-12-01 | 5.300 | 5.450 | 5.270 | 5.370 | 5.370 | 54,104,709 |
| 2025-11-28 | 5.120 | 5.200 | 5.110 | 5.200 | 5.200 | 25,444,602 |
| 2025-11-27 | 5.120 | 5.180 | 5.100 | 5.110 | 5.110 | 23,726,590 |
| 2025-11-26 | 5.120 | 5.270 | 5.090 | 5.160 | 5.160 | 34,565,367 |
| 2025-11-25 | 5.170 | 5.200 | 5.140 | 5.160 | 5.160 | 27,726,800 |
| 2025-11-24 | 5.050 | 5.180 | 5.000 | 5.150 | 5.150 | 27,553,818 |
| 2025-11-21 | 5.150 | 5.200 | 5.020 | 5.030 | 5.030 | 35,264,718 |
| 2025-11-20 | 5.210 | 5.260 | 5.170 | 5.190 | 5.190 | 23,608,418 |
| 2025-11-19 | 5.360 | 5.380 | 5.160 | 5.210 | 5.210 | 46,889,172 |
| 2025-11-18 | 5.540 | 5.560 | 5.360 | 5.380 | 5.380 | 46,306,900 |
| 2025-11-17 | 5.480 | 5.550 | 5.420 | 5.540 | 5.540 | 41,150,603 |
| 2025-11-14 | 5.580 | 5.630 | 5.530 | 5.530 | 5.530 | 36,590,559 |
| 2025-11-13 | 5.600 | 5.650 | 5.550 | 5.610 | 5.610 | 41,710,879 |
| 2025-11-12 | 5.600 | 5.690 | 5.510 | 5.640 | 5.640 | 53,668,280 |
| 2025-11-11 | 5.620 | 5.740 | 5.610 | 5.640 | 5.640 | 66,643,198 |
| 2025-11-10 | 5.490 | 5.610 | 5.460 | 5.610 | 5.610 | 64,993,423 |
| 2025-11-07 | 5.470 | 5.550 | 5.430 | 5.440 | 5.440 | 39,787,936 |
| 2025-11-06 | 5.510 | 5.550 | 5.470 | 5.510 | 5.510 | 33,976,053 |
| 2025-11-05 | 5.440 | 5.550 | 5.410 | 5.510 | 5.510 | 45,207,154 |
| 2025-11-04 | 5.480 | 5.550 | 5.410 | 5.490 | 5.490 | 47,124,329 |
| 2025-11-03 | 5.420 | 5.490 | 5.340 | 5.480 | 5.480 | 41,363,413 |
| 2025-10-31 | 5.400 | 5.460 | 5.380 | 5.410 | 5.410 | 41,528,279 |
| 2025-10-30 | 5.520 | 5.590 | 5.430 | 5.440 | 5.440 | 64,585,766 |
| 2025-10-29 | 5.630 | 5.640 | 5.530 | 5.570 | 5.570 | 68,736,587 |
| 2025-10-28 | 5.720 | 5.820 | 5.630 | 5.670 | 5.670 | 130,637,939 |
| 2025-10-27 | 5.610 | 6.170 | 5.550 | 5.920 | 5.920 | 192,583,996 |
| 2025-10-24 | 5.500 | 5.690 | 5.430 | 5.610 | 5.610 | 107,090,826 |
| 2025-10-23 | 5.700 | 5.760 | 5.500 | 5.560 | 5.560 | 131,057,725 |
| 2025-10-22 | 5.370 | 5.600 | 5.330 | 5.380 | 5.380 | 110,195,336 |
| 2025-10-21 | 4.990 | 5.500 | 4.970 | 5.500 | 5.500 | 64,816,724 |
| 2025-10-20 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 17,407,188 |
| 2025-10-17 | 5.080 | 5.110 | 4.960 | 4.970 | 4.970 | 30,170,411 |
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.