Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 5.180 | 5.340 | 5.060 | 5.070 | 5.070 | 114,902,652 |
| 2025-04-16 | 5.410 | 5.540 | 5.170 | 5.280 | 5.280 | 172,256,413 |
| 2025-04-15 | 4.990 | 5.770 | 4.980 | 5.680 | 5.680 | 273,056,188 |
| 2025-04-14 | 5.330 | 5.600 | 5.000 | 5.280 | 5.280 | 232,882,331 |
| 2025-04-11 | 4.720 | 5.100 | 4.670 | 5.100 | 5.100 | 160,858,402 |
| 2025-04-10 | 4.260 | 4.640 | 4.220 | 4.640 | 4.640 | 69,977,706 |
| 2025-04-09 | 4.220 | 4.220 | 4.120 | 4.220 | 4.220 | 78,435,460 |
| 2025-04-08 | 3.870 | 4.050 | 3.710 | 3.840 | 3.840 | 64,865,281 |
| 2025-04-07 | 4.110 | 4.280 | 4.100 | 4.100 | 4.100 | 37,104,500 |
| 2025-04-03 | 4.500 | 4.660 | 4.480 | 4.550 | 4.550 | 35,959,590 |
| 2025-04-02 | 4.550 | 4.570 | 4.510 | 4.550 | 4.550 | 27,023,360 |
| 2025-04-01 | 4.610 | 4.670 | 4.560 | 4.560 | 4.560 | 34,277,832 |
| 2025-03-31 | 4.710 | 4.710 | 4.560 | 4.610 | 4.610 | 35,637,760 |
| 2025-03-28 | 4.800 | 4.840 | 4.750 | 4.750 | 4.750 | 28,208,302 |
| 2025-03-27 | 4.800 | 4.820 | 4.720 | 4.750 | 4.750 | 28,005,400 |
| 2025-03-26 | 4.760 | 4.900 | 4.720 | 4.840 | 4.840 | 50,364,754 |
| 2025-03-25 | 4.830 | 4.830 | 4.750 | 4.760 | 4.760 | 32,005,756 |
| 2025-03-24 | 4.950 | 5.000 | 4.720 | 4.850 | 4.850 | 63,706,854 |
| 2025-03-21 | 5.130 | 5.150 | 4.980 | 5.020 | 5.020 | 62,612,494 |
| 2025-03-20 | 5.230 | 5.240 | 5.140 | 5.140 | 5.140 | 47,330,652 |
| 2025-03-19 | 5.300 | 5.310 | 5.180 | 5.190 | 5.190 | 58,606,292 |
| 2025-03-18 | 5.320 | 5.450 | 5.260 | 5.330 | 5.330 | 68,350,472 |
| 2025-03-17 | 5.300 | 5.450 | 5.280 | 5.340 | 5.340 | 64,083,731 |
| 2025-03-14 | 5.230 | 5.350 | 5.140 | 5.300 | 5.300 | 69,307,773 |
| 2025-03-13 | 5.490 | 5.510 | 5.250 | 5.260 | 5.260 | 85,241,684 |
| 2025-03-12 | 5.460 | 5.600 | 5.390 | 5.480 | 5.480 | 108,610,933 |
| 2025-03-11 | 5.300 | 5.470 | 5.270 | 5.420 | 5.420 | 65,488,300 |
| 2025-03-10 | 5.380 | 5.480 | 5.340 | 5.420 | 5.420 | 75,226,321 |
| 2025-03-07 | 5.450 | 5.550 | 5.300 | 5.370 | 5.370 | 125,575,921 |
| 2025-03-06 | 5.460 | 5.700 | 5.450 | 5.550 | 5.550 | 171,656,334 |
| 2025-03-05 | 5.590 | 5.660 | 5.440 | 5.500 | 5.500 | 196,300,402 |
| 2025-03-04 | 5.900 | 6.110 | 5.670 | 5.800 | 5.800 | 360,429,319 |
| 2025-03-03 | 5.140 | 5.760 | 4.990 | 5.760 | 5.760 | 206,305,552 |
| 2025-02-28 | 5.690 | 5.690 | 5.140 | 5.240 | 5.240 | 129,818,252 |
| 2025-02-27 | 5.530 | 5.830 | 5.470 | 5.710 | 5.710 | 192,588,744 |
| 2025-02-26 | 5.330 | 5.700 | 5.270 | 5.560 | 5.560 | 189,120,522 |
| 2025-02-25 | 5.370 | 5.520 | 5.210 | 5.360 | 5.360 | 166,262,944 |
| 2025-02-24 | 5.470 | 5.750 | 5.390 | 5.470 | 5.470 | 296,704,735 |
| 2025-02-21 | 4.960 | 5.380 | 4.960 | 5.380 | 5.380 | 147,972,199 |
| 2025-02-20 | 4.860 | 5.000 | 4.860 | 4.890 | 4.890 | 70,214,607 |
| 2025-02-19 | 4.740 | 4.880 | 4.720 | 4.860 | 4.860 | 68,588,725 |
| 2025-02-18 | 4.990 | 5.030 | 4.750 | 4.770 | 4.770 | 92,092,327 |
| 2025-02-17 | 5.000 | 5.130 | 4.970 | 5.040 | 5.040 | 89,275,220 |
| 2025-02-14 | 5.020 | 5.060 | 4.920 | 4.940 | 4.940 | 94,183,304 |
| 2025-02-13 | 5.030 | 5.270 | 4.930 | 5.110 | 5.110 | 167,508,509 |
| 2025-02-12 | 4.870 | 5.060 | 4.810 | 5.030 | 5.030 | 120,798,002 |
| 2025-02-11 | 4.980 | 5.080 | 4.870 | 4.890 | 4.890 | 109,631,808 |
| 2025-02-10 | 4.830 | 4.980 | 4.830 | 4.960 | 4.960 | 119,323,911 |
| 2025-02-07 | 4.800 | 4.980 | 4.760 | 4.850 | 4.850 | 139,377,563 |
| 2025-02-06 | 4.560 | 4.990 | 4.420 | 4.890 | 4.890 | 150,974,457 |
| 2025-02-05 | 4.500 | 4.670 | 4.460 | 4.590 | 4.590 | 72,733,932 |
| 2025-01-27 | 4.900 | 4.940 | 4.530 | 4.540 | 4.540 | 120,885,713 |
| 2025-01-24 | 4.880 | 5.220 | 4.760 | 5.030 | 5.030 | 142,863,690 |
| 2025-01-23 | 5.170 | 5.310 | 4.970 | 4.970 | 4.970 | 131,844,788 |
| 2025-01-22 | 5.500 | 5.500 | 5.120 | 5.120 | 5.120 | 149,068,209 |
| 2025-01-21 | 5.880 | 5.900 | 5.560 | 5.570 | 5.570 | 169,191,572 |
| 2025-01-20 | 6.250 | 6.310 | 5.860 | 5.960 | 5.960 | 206,280,630 |
| 2025-01-17 | 6.630 | 6.880 | 6.210 | 6.320 | 6.320 | 315,613,309 |
| 2025-01-16 | 5.940 | 6.810 | 5.800 | 6.810 | 6.810 | 390,442,210 |
| 2025-01-15 | 6.680 | 6.680 | 5.740 | 6.190 | 6.190 | 432,110,600 |
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.