Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.780 | 3.780 | 3.670 | 3.780 | 3.780 | 91,288,132 |
| 2024-10-18 | 3.150 | 3.440 | 3.150 | 3.440 | 3.440 | 61,408,072 |
| 2024-10-17 | 3.110 | 3.350 | 3.110 | 3.130 | 3.130 | 71,843,277 |
| 2024-10-16 | 3.020 | 3.110 | 2.990 | 3.090 | 3.090 | 32,374,858 |
| 2024-10-15 | 3.160 | 3.190 | 3.070 | 3.070 | 3.070 | 46,740,067 |
| 2024-10-14 | 3.080 | 3.200 | 3.050 | 3.190 | 3.190 | 48,487,750 |
| 2024-10-11 | 3.190 | 3.230 | 3.010 | 3.060 | 3.060 | 44,342,620 |
| 2024-10-10 | 3.250 | 3.390 | 3.120 | 3.210 | 3.210 | 73,855,950 |
| 2024-10-09 | 3.600 | 3.630 | 3.280 | 3.280 | 3.280 | 107,478,374 |
| 2024-10-08 | 3.640 | 3.640 | 3.320 | 3.640 | 3.640 | 134,497,920 |
| 2024-09-30 | 3.110 | 3.320 | 3.030 | 3.310 | 3.310 | 122,032,513 |
| 2024-09-27 | 2.940 | 3.100 | 2.920 | 3.030 | 3.030 | 99,702,291 |
| 2024-09-26 | 2.850 | 2.930 | 2.820 | 2.920 | 2.920 | 79,593,900 |
| 2024-09-25 | 2.900 | 2.970 | 2.830 | 2.870 | 2.870 | 102,678,978 |
| 2024-09-24 | 2.970 | 2.970 | 2.790 | 2.900 | 2.900 | 131,847,502 |
| 2024-09-23 | 2.690 | 2.880 | 2.610 | 2.880 | 2.880 | 73,740,228 |
| 2024-09-20 | 2.590 | 2.720 | 2.560 | 2.620 | 2.620 | 64,567,795 |
| 2024-09-19 | 2.570 | 2.680 | 2.500 | 2.600 | 2.600 | 69,904,300 |
| 2024-09-18 | 2.460 | 2.640 | 2.450 | 2.580 | 2.580 | 58,533,000 |
| 2024-09-13 | 2.500 | 2.600 | 2.450 | 2.460 | 2.460 | 43,696,600 |
| 2024-09-12 | 2.470 | 2.540 | 2.470 | 2.510 | 2.510 | 34,382,086 |
| 2024-09-11 | 2.500 | 2.510 | 2.430 | 2.470 | 2.470 | 31,464,915 |
| 2024-09-10 | 2.490 | 2.560 | 2.440 | 2.540 | 2.540 | 52,924,016 |
| 2024-09-09 | 2.500 | 2.500 | 2.420 | 2.490 | 2.490 | 31,709,756 |
| 2024-09-06 | 2.590 | 2.610 | 2.470 | 2.500 | 2.500 | 49,737,384 |
| 2024-09-05 | 2.560 | 2.690 | 2.540 | 2.600 | 2.600 | 55,443,156 |
| 2024-09-04 | 2.690 | 2.700 | 2.570 | 2.590 | 2.590 | 58,220,002 |
| 2024-09-03 | 2.580 | 2.850 | 2.540 | 2.690 | 2.690 | 80,643,900 |
| 2024-09-02 | 2.770 | 2.830 | 2.620 | 2.640 | 2.640 | 74,614,127 |
| 2024-08-30 | 2.710 | 2.860 | 2.650 | 2.770 | 2.770 | 98,218,945 |
| 2024-08-29 | 2.760 | 2.850 | 2.680 | 2.700 | 2.700 | 99,067,927 |
| 2024-08-28 | 3.000 | 3.050 | 2.780 | 2.880 | 2.880 | 113,679,615 |
| 2024-08-27 | 2.890 | 3.180 | 2.780 | 2.950 | 2.950 | 145,814,498 |
| 2024-08-26 | 2.940 | 3.160 | 2.870 | 3.040 | 3.040 | 205,631,850 |
| 2024-08-23 | 2.630 | 2.870 | 2.600 | 2.870 | 2.870 | 106,909,791 |
| 2024-08-22 | 2.790 | 2.830 | 2.610 | 2.610 | 2.610 | 115,152,160 |
| 2024-08-21 | 2.760 | 2.920 | 2.700 | 2.900 | 2.900 | 151,713,776 |
| 2024-08-20 | 2.590 | 2.890 | 2.520 | 2.700 | 2.700 | 143,413,753 |
| 2024-08-19 | 2.420 | 2.660 | 2.420 | 2.660 | 2.660 | 110,019,437 |
| 2024-08-16 | 2.510 | 2.550 | 2.390 | 2.420 | 2.420 | 97,469,512 |
| 2024-08-15 | 2.260 | 2.490 | 2.240 | 2.490 | 2.490 | 65,841,802 |
| 2024-08-14 | 2.270 | 2.310 | 2.250 | 2.260 | 2.260 | 31,710,226 |
| 2024-08-13 | 2.240 | 2.300 | 2.200 | 2.270 | 2.270 | 39,287,736 |
| 2024-08-12 | 2.260 | 2.300 | 2.210 | 2.230 | 2.230 | 48,199,404 |
| 2024-08-09 | 2.340 | 2.380 | 2.270 | 2.280 | 2.280 | 62,438,579 |
| 2024-08-08 | 2.350 | 2.460 | 2.340 | 2.370 | 2.370 | 92,630,504 |
| 2024-08-07 | 2.500 | 2.530 | 2.390 | 2.390 | 2.390 | 98,101,137 |
| 2024-08-06 | 2.770 | 2.880 | 2.660 | 2.660 | 2.660 | 100,472,773 |
| 2024-08-05 | 3.370 | 3.370 | 2.870 | 2.950 | 2.950 | 211,466,937 |
| 2024-08-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 18,876,229 |
| 2024-08-01 | 2.780 | 2.780 | 2.600 | 2.780 | 2.780 | 36,185,000 |
| 2024-07-31 | 2.320 | 2.530 | 2.320 | 2.530 | 2.530 | 25,072,279 |
| 2024-07-30 | 2.290 | 2.410 | 2.260 | 2.300 | 2.300 | 86,534,713 |
| 2024-07-29 | 2.090 | 2.280 | 2.050 | 2.280 | 2.280 | 54,539,504 |
| 2024-07-26 | 2.030 | 2.100 | 2.020 | 2.070 | 2.070 | 18,919,100 |
| 2024-07-25 | 2.000 | 2.030 | 1.960 | 2.010 | 2.010 | 13,574,900 |
| 2024-07-24 | 2.060 | 2.090 | 2.010 | 2.020 | 2.020 | 16,351,500 |
| 2024-07-23 | 2.100 | 2.150 | 2.070 | 2.070 | 2.070 | 19,079,437 |
| 2024-07-22 | 2.090 | 2.120 | 2.050 | 2.100 | 2.100 | 20,728,622 |
| 2024-07-19 | 2.100 | 2.110 | 2.030 | 2.100 | 2.100 | 34,802,200 |
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.