Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 5.140 | 5.140 | 5.070 | 5.080 | 5.080 | 23,324,502 |
| 2025-10-15 | 5.120 | 5.150 | 5.080 | 5.140 | 5.140 | 22,305,010 |
| 2025-10-14 | 5.250 | 5.260 | 5.100 | 5.110 | 5.110 | 32,052,863 |
| 2025-10-13 | 5.090 | 5.220 | 5.040 | 5.200 | 5.200 | 34,786,801 |
| 2025-10-10 | 5.400 | 5.410 | 5.270 | 5.280 | 5.280 | 40,669,300 |
| 2025-10-09 | 5.360 | 5.540 | 5.360 | 5.420 | 5.420 | 57,252,566 |
| 2025-09-30 | 5.220 | 5.370 | 5.200 | 5.270 | 5.270 | 36,560,761 |
| 2025-09-29 | 5.180 | 5.220 | 5.070 | 5.210 | 5.210 | 35,529,736 |
| 2025-09-26 | 5.330 | 5.330 | 5.180 | 5.210 | 5.210 | 43,610,054 |
| 2025-09-25 | 5.460 | 5.460 | 5.330 | 5.330 | 5.330 | 36,275,146 |
| 2025-09-24 | 5.360 | 5.470 | 5.270 | 5.460 | 5.460 | 45,752,913 |
| 2025-09-23 | 5.520 | 5.540 | 5.250 | 5.360 | 5.360 | 65,496,576 |
| 2025-09-22 | 5.600 | 5.630 | 5.460 | 5.520 | 5.520 | 55,746,235 |
| 2025-09-19 | 5.600 | 5.720 | 5.540 | 5.590 | 5.590 | 67,811,240 |
| 2025-09-18 | 5.540 | 5.780 | 5.500 | 5.570 | 5.570 | 104,664,283 |
| 2025-09-17 | 5.600 | 5.600 | 5.510 | 5.540 | 5.540 | 41,400,123 |
| 2025-09-16 | 5.530 | 5.620 | 5.500 | 5.610 | 5.610 | 51,276,386 |
| 2025-09-15 | 5.610 | 5.680 | 5.520 | 5.580 | 5.580 | 65,068,625 |
| 2025-09-12 | 5.510 | 5.720 | 5.500 | 5.530 | 5.530 | 101,912,453 |
| 2025-09-11 | 5.300 | 5.430 | 5.220 | 5.400 | 5.400 | 46,906,170 |
| 2025-09-10 | 5.280 | 5.340 | 5.250 | 5.300 | 5.300 | 31,091,994 |
| 2025-09-09 | 5.420 | 5.430 | 5.260 | 5.290 | 5.290 | 46,261,480 |
| 2025-09-08 | 5.500 | 5.530 | 5.390 | 5.440 | 5.440 | 48,075,904 |
| 2025-09-05 | 5.390 | 5.500 | 5.280 | 5.490 | 5.490 | 59,196,403 |
| 2025-09-04 | 5.410 | 5.570 | 5.330 | 5.430 | 5.430 | 66,453,184 |
| 2025-09-03 | 5.590 | 5.650 | 5.370 | 5.410 | 5.410 | 65,353,296 |
| 2025-09-02 | 5.830 | 5.850 | 5.520 | 5.570 | 5.570 | 73,020,300 |
| 2025-09-01 | 5.760 | 5.840 | 5.720 | 5.790 | 5.790 | 64,216,397 |
| 2025-08-29 | 5.960 | 5.980 | 5.670 | 5.710 | 5.710 | 99,121,201 |
| 2025-08-28 | 5.920 | 6.010 | 5.700 | 5.960 | 5.960 | 117,566,848 |
| 2025-08-27 | 6.140 | 6.210 | 5.880 | 5.890 | 5.890 | 173,060,803 |
| 2025-08-26 | 6.280 | 6.500 | 6.120 | 6.170 | 6.170 | 305,468,095 |
| 2025-08-25 | 5.750 | 6.120 | 5.660 | 6.120 | 6.120 | 174,962,402 |
| 2025-08-22 | 5.550 | 5.620 | 5.510 | 5.560 | 5.560 | 67,006,218 |
| 2025-08-21 | 5.630 | 5.700 | 5.510 | 5.560 | 5.560 | 97,603,557 |
| 2025-08-20 | 5.550 | 5.670 | 5.480 | 5.620 | 5.620 | 118,286,675 |
| 2025-08-19 | 5.430 | 5.620 | 5.420 | 5.510 | 5.510 | 125,135,896 |
| 2025-08-18 | 5.360 | 5.650 | 5.340 | 5.470 | 5.470 | 162,300,967 |
| 2025-08-15 | 5.350 | 5.460 | 5.300 | 5.330 | 5.330 | 91,718,780 |
| 2025-08-14 | 5.450 | 5.490 | 5.300 | 5.340 | 5.340 | 99,491,848 |
| 2025-08-13 | 5.410 | 5.530 | 5.300 | 5.490 | 5.490 | 178,464,600 |
| 2025-08-12 | 5.400 | 5.420 | 5.270 | 5.310 | 5.310 | 190,131,201 |
| 2025-08-11 | 4.930 | 5.420 | 4.910 | 5.420 | 5.420 | 241,881,219 |
| 2025-08-08 | 4.970 | 5.030 | 4.920 | 4.930 | 4.930 | 31,107,300 |
| 2025-08-07 | 4.910 | 5.080 | 4.880 | 4.990 | 4.990 | 67,305,837 |
| 2025-08-06 | 4.890 | 4.910 | 4.850 | 4.900 | 4.900 | 22,325,822 |
| 2025-08-05 | 4.830 | 4.950 | 4.820 | 4.910 | 4.910 | 35,619,924 |
| 2025-08-04 | 4.810 | 4.850 | 4.750 | 4.840 | 4.840 | 19,445,400 |
| 2025-08-01 | 4.830 | 4.930 | 4.800 | 4.850 | 4.850 | 28,641,312 |
| 2025-07-31 | 4.950 | 4.990 | 4.810 | 4.830 | 4.830 | 64,094,302 |
| 2025-07-30 | 4.920 | 5.100 | 4.880 | 5.000 | 5.000 | 81,987,499 |
| 2025-07-29 | 4.940 | 4.940 | 4.860 | 4.910 | 4.910 | 30,940,370 |
| 2025-07-28 | 4.960 | 4.980 | 4.930 | 4.940 | 4.940 | 24,274,998 |
| 2025-07-25 | 4.970 | 4.990 | 4.930 | 4.950 | 4.950 | 24,407,100 |
| 2025-07-24 | 4.890 | 4.980 | 4.880 | 4.980 | 4.980 | 31,975,684 |
| 2025-07-23 | 4.990 | 5.010 | 4.910 | 4.920 | 4.920 | 39,996,000 |
| 2025-07-22 | 5.060 | 5.070 | 4.940 | 4.990 | 4.990 | 43,876,700 |
| 2025-07-21 | 5.030 | 5.040 | 5.000 | 5.040 | 5.040 | 29,565,700 |
| 2025-07-18 | 5.040 | 5.060 | 4.980 | 5.020 | 5.020 | 31,373,200 |
| 2025-07-17 | 5.010 | 5.050 | 5.000 | 5.040 | 5.040 | 31,064,300 |
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.