Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 4.990 | 5.090 | 4.980 | 5.020 | 5.020 | 38,328,604 |
| 2025-07-15 | 5.150 | 5.150 | 4.980 | 4.980 | 4.980 | 86,252,679 |
| 2025-07-14 | 5.330 | 5.400 | 5.230 | 5.250 | 5.250 | 51,546,900 |
| 2025-07-11 | 5.290 | 5.340 | 5.220 | 5.320 | 5.320 | 66,195,113 |
| 2025-07-10 | 5.190 | 5.340 | 5.170 | 5.270 | 5.270 | 60,035,500 |
| 2025-07-09 | 5.280 | 5.330 | 5.180 | 5.210 | 5.210 | 58,951,755 |
| 2025-07-08 | 5.220 | 5.380 | 5.150 | 5.310 | 5.310 | 83,360,349 |
| 2025-07-07 | 5.290 | 5.300 | 5.180 | 5.210 | 5.210 | 53,147,526 |
| 2025-07-04 | 5.190 | 5.310 | 5.120 | 5.220 | 5.220 | 83,958,900 |
| 2025-07-03 | 5.080 | 5.320 | 5.070 | 5.200 | 5.200 | 95,993,602 |
| 2025-07-02 | 5.120 | 5.160 | 5.070 | 5.090 | 5.090 | 44,070,753 |
| 2025-07-01 | 5.200 | 5.230 | 5.110 | 5.140 | 5.140 | 51,227,293 |
| 2025-06-30 | 5.120 | 5.190 | 5.100 | 5.160 | 5.160 | 69,580,941 |
| 2025-06-27 | 5.040 | 5.120 | 5.020 | 5.100 | 5.100 | 63,877,972 |
| 2025-06-26 | 5.070 | 5.140 | 5.020 | 5.050 | 5.050 | 84,328,899 |
| 2025-06-25 | 5.070 | 5.380 | 5.020 | 5.160 | 5.160 | 181,836,411 |
| 2025-06-24 | 4.620 | 5.070 | 4.610 | 5.070 | 5.070 | 62,073,429 |
| 2025-06-23 | 4.520 | 4.620 | 4.490 | 4.610 | 4.610 | 23,904,459 |
| 2025-06-20 | 4.600 | 4.650 | 4.550 | 4.560 | 4.560 | 20,544,872 |
| 2025-06-19 | 4.700 | 4.730 | 4.610 | 4.620 | 4.620 | 26,497,700 |
| 2025-06-18 | 4.690 | 4.720 | 4.660 | 4.700 | 4.700 | 18,809,048 |
| 2025-06-17 | 4.670 | 4.750 | 4.670 | 4.710 | 4.710 | 18,658,600 |
| 2025-06-16 | 4.670 | 4.720 | 4.670 | 4.700 | 4.700 | 18,521,120 |
| 2025-06-13 | 4.720 | 4.770 | 4.670 | 4.710 | 4.710 | 31,708,922 |
| 2025-06-12 | 4.790 | 4.820 | 4.770 | 4.790 | 4.790 | 26,512,400 |
| 2025-06-11 | 4.650 | 4.870 | 4.650 | 4.820 | 4.820 | 53,880,599 |
| 2025-06-10 | 5.000 | 5.010 | 4.860 | 4.930 | 4.930 | 39,339,600 |
| 2025-06-09 | 4.930 | 5.050 | 4.920 | 5.020 | 5.020 | 40,559,200 |
| 2025-06-06 | 4.930 | 4.970 | 4.890 | 4.930 | 4.930 | 25,971,804 |
| 2025-06-05 | 4.910 | 4.940 | 4.860 | 4.940 | 4.940 | 27,924,656 |
| 2025-06-04 | 4.900 | 4.930 | 4.880 | 4.900 | 4.900 | 25,702,414 |
| 2025-06-03 | 4.880 | 4.940 | 4.860 | 4.900 | 4.900 | 20,456,776 |
| 2025-05-30 | 4.980 | 4.980 | 4.890 | 4.920 | 4.920 | 29,307,700 |
| 2025-05-29 | 4.900 | 5.020 | 4.890 | 5.020 | 5.020 | 40,041,906 |
| 2025-05-28 | 4.950 | 4.980 | 4.890 | 4.920 | 4.920 | 29,411,120 |
| 2025-05-27 | 4.970 | 4.990 | 4.910 | 4.960 | 4.960 | 29,052,949 |
| 2025-05-26 | 4.960 | 5.010 | 4.920 | 4.990 | 4.990 | 31,209,449 |
| 2025-05-23 | 5.040 | 5.050 | 4.950 | 4.950 | 4.950 | 56,901,522 |
| 2025-05-22 | 5.210 | 5.260 | 5.050 | 5.070 | 5.070 | 94,557,020 |
| 2025-05-21 | 5.500 | 5.650 | 5.350 | 5.350 | 5.350 | 113,584,719 |
| 2025-05-20 | 5.310 | 5.440 | 5.280 | 5.390 | 5.390 | 81,515,582 |
| 2025-05-19 | 5.260 | 5.360 | 5.230 | 5.340 | 5.340 | 79,382,949 |
| 2025-05-16 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 40,107,449 |
| 2025-05-15 | 5.310 | 5.380 | 5.210 | 5.210 | 5.210 | 53,364,749 |
| 2025-05-14 | 5.270 | 5.370 | 5.200 | 5.330 | 5.330 | 61,993,641 |
| 2025-05-13 | 5.360 | 5.470 | 5.280 | 5.300 | 5.300 | 77,920,597 |
| 2025-05-12 | 5.400 | 5.450 | 5.270 | 5.320 | 5.320 | 76,706,556 |
| 2025-05-09 | 5.340 | 5.500 | 5.250 | 5.390 | 5.390 | 113,078,426 |
| 2025-05-08 | 5.410 | 5.470 | 5.350 | 5.380 | 5.380 | 94,615,361 |
| 2025-05-07 | 5.580 | 5.690 | 5.330 | 5.410 | 5.410 | 170,991,612 |
| 2025-05-06 | 5.880 | 5.880 | 5.500 | 5.570 | 5.570 | 222,797,359 |
| 2025-04-30 | 5.360 | 5.450 | 5.260 | 5.450 | 5.450 | 62,255,990 |
| 2025-04-29 | 4.920 | 5.030 | 4.840 | 4.950 | 4.950 | 60,407,300 |
| 2025-04-28 | 4.930 | 5.000 | 4.860 | 4.870 | 4.870 | 48,832,700 |
| 2025-04-25 | 4.790 | 5.030 | 4.760 | 4.930 | 4.930 | 77,837,576 |
| 2025-04-24 | 4.870 | 4.880 | 4.780 | 4.800 | 4.800 | 55,175,596 |
| 2025-04-23 | 4.950 | 5.060 | 4.870 | 4.890 | 4.890 | 59,477,923 |
| 2025-04-22 | 4.980 | 5.060 | 4.920 | 4.920 | 4.920 | 59,853,300 |
| 2025-04-21 | 4.850 | 5.080 | 4.790 | 5.020 | 5.020 | 81,101,846 |
| 2025-04-18 | 5.100 | 5.140 | 4.840 | 4.860 | 4.860 | 111,147,633 |
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.