Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 10,040,299 |
| 2025-01-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-09 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-07 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-06 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-03 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-01-02 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-12-31 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-12-30 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-12-27 | 5.130 | 5.740 | 5.100 | 5.520 | 5.520 | 315,611,879 |
| 2024-12-26 | 5.070 | 5.350 | 5.050 | 5.220 | 5.220 | 108,859,148 |
| 2024-12-25 | 5.210 | 5.490 | 5.000 | 5.170 | 5.170 | 140,225,393 |
| 2024-12-24 | 5.290 | 5.400 | 5.100 | 5.220 | 5.220 | 118,361,978 |
| 2024-12-23 | 5.480 | 5.790 | 5.320 | 5.340 | 5.340 | 167,058,105 |
| 2024-12-20 | 5.500 | 5.800 | 5.330 | 5.590 | 5.590 | 265,528,835 |
| 2024-12-19 | 4.890 | 5.470 | 4.840 | 5.470 | 5.470 | 125,529,975 |
| 2024-12-18 | 4.850 | 5.070 | 4.800 | 4.970 | 4.970 | 53,491,128 |
| 2024-12-17 | 5.050 | 5.060 | 4.850 | 4.860 | 4.860 | 62,058,802 |
| 2024-12-16 | 5.170 | 5.180 | 5.060 | 5.070 | 5.070 | 77,082,816 |
| 2024-12-13 | 5.470 | 5.480 | 5.200 | 5.200 | 5.200 | 132,427,273 |
| 2024-12-12 | 5.400 | 5.640 | 5.310 | 5.570 | 5.570 | 155,885,912 |
| 2024-12-11 | 5.220 | 5.440 | 5.160 | 5.420 | 5.420 | 102,154,199 |
| 2024-12-10 | 5.240 | 5.500 | 5.200 | 5.280 | 5.280 | 124,136,349 |
| 2024-12-09 | 5.160 | 5.250 | 5.050 | 5.090 | 5.090 | 59,201,302 |
| 2024-12-06 | 5.210 | 5.240 | 5.080 | 5.200 | 5.200 | 67,456,076 |
| 2024-12-05 | 5.050 | 5.250 | 5.020 | 5.220 | 5.220 | 73,889,297 |
| 2024-12-04 | 5.340 | 5.450 | 5.070 | 5.100 | 5.100 | 98,830,934 |
| 2024-12-03 | 5.270 | 5.430 | 5.130 | 5.320 | 5.320 | 120,489,582 |
| 2024-12-02 | 5.010 | 5.350 | 4.940 | 5.250 | 5.250 | 113,437,563 |
| 2024-11-29 | 5.020 | 5.100 | 4.880 | 5.030 | 5.030 | 98,563,100 |
| 2024-11-28 | 5.170 | 5.380 | 5.090 | 5.110 | 5.110 | 126,698,400 |
| 2024-11-27 | 4.860 | 4.980 | 4.710 | 4.970 | 4.970 | 71,924,656 |
| 2024-11-26 | 4.980 | 5.050 | 4.890 | 4.890 | 4.890 | 56,528,360 |
| 2024-11-25 | 5.010 | 5.190 | 4.860 | 4.980 | 4.980 | 88,925,479 |
| 2024-11-22 | 5.460 | 5.460 | 5.050 | 5.050 | 5.050 | 138,772,067 |
| 2024-11-21 | 5.350 | 5.860 | 5.290 | 5.550 | 5.550 | 188,426,641 |
| 2024-11-20 | 5.190 | 5.520 | 5.190 | 5.350 | 5.350 | 137,782,488 |
| 2024-11-19 | 4.920 | 5.280 | 4.920 | 5.170 | 5.170 | 118,989,849 |
| 2024-11-18 | 5.230 | 5.350 | 4.930 | 4.950 | 4.950 | 144,113,952 |
| 2024-11-15 | 5.800 | 5.870 | 5.360 | 5.360 | 5.360 | 148,948,840 |
| 2024-11-14 | 5.750 | 6.020 | 5.660 | 5.950 | 5.950 | 154,674,411 |
| 2024-11-13 | 5.860 | 5.920 | 5.600 | 5.790 | 5.790 | 120,431,121 |
| 2024-11-12 | 6.010 | 6.140 | 5.810 | 5.880 | 5.880 | 142,973,846 |
| 2024-11-11 | 6.210 | 6.390 | 6.060 | 6.070 | 6.070 | 170,028,515 |
| 2024-11-08 | 6.190 | 6.670 | 6.090 | 6.410 | 6.410 | 237,428,634 |
| 2024-11-07 | 6.240 | 6.730 | 5.720 | 6.380 | 6.380 | 330,290,586 |
| 2024-11-06 | 6.780 | 6.980 | 6.290 | 6.360 | 6.360 | 287,051,590 |
| 2024-11-05 | 6.980 | 7.350 | 6.340 | 6.980 | 6.980 | 402,838,838 |
| 2024-11-04 | 7.000 | 7.470 | 6.970 | 6.970 | 6.970 | 423,591,387 |
| 2024-11-01 | 7.740 | 7.740 | 7.580 | 7.740 | 7.740 | 424,973,015 |
| 2024-10-31 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 13,491,381 |
| 2024-10-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 18,699,052 |
| 2024-10-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 13,953,767 |
| 2024-10-28 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 9,034,878 |
| 2024-10-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 21,660,578 |
| 2024-10-24 | 3.630 | 4.370 | 3.630 | 4.370 | 4.370 | 188,697,374 |
| 2024-10-23 | 4.570 | 4.580 | 3.890 | 3.970 | 3.970 | 328,172,858 |
| 2024-10-22 | 4.160 | 4.160 | 4.020 | 4.160 | 4.160 | 76,854,779 |
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.