Konka Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.460	2.460	2.460	2.460	2.460	0
2026-10-14	2.460	2.460	2.460	2.460	2.460	0
2026-10-13	2.460	2.460	2.460	2.460	2.460	0
2026-10-12	2.460	2.460	2.460	2.460	2.460	0
2026-10-09	2.460	2.460	2.460	2.460	2.460	0
2026-10-08	2.460	2.460	2.460	2.460	2.460	0
2026-09-30	2.460	2.460	2.460	2.460	2.460	0
2026-09-29	2.460	2.460	2.460	2.460	2.460	0
2026-09-28	2.460	2.460	2.460	2.460	2.460	0
2026-09-24	2.460	2.460	2.460	2.460	2.460	0
2026-09-23	2.460	2.460	2.460	2.460	2.460	0
2026-09-22	2.460	2.460	2.460	2.460	2.460	0
2026-09-21	2.460	2.460	2.460	2.460	2.460	0
2026-09-18	2.460	2.460	2.460	2.460	2.460	0
2026-09-17	2.460	2.460	2.460	2.460	2.460	0
2026-09-16	2.460	2.460	2.460	2.460	2.460	0
2026-09-15	2.460	2.460	2.460	2.460	2.460	0
2026-09-14	2.460	2.460	2.460	2.460	2.460	0
2026-09-11	2.460	2.460	2.460	2.460	2.460	0
2026-09-10	2.460	2.460	2.460	2.460	2.460	0
2026-09-09	2.460	2.460	2.460	2.460	2.460	0
2026-09-08	2.460	2.460	2.460	2.460	2.460	0
2026-09-07	2.460	2.460	2.460	2.460	2.460	0
2026-09-04	2.460	2.460	2.460	2.460	2.460	0
2026-09-03	2.460	2.460	2.450	2.460	2.460	191,728,479
2026-09-02	2.450	2.460	2.450	2.460	2.460	140,183,729
2026-09-01	2.460	2.460	2.450	2.460	2.460	130,974,195
2026-08-31	2.450	2.460	2.440	2.460	2.460	167,350,010
2026-08-28	2.450	2.460	2.440	2.450	2.450	372,481,719
2026-08-26	2.330	2.330	2.330	2.330	2.330	0
2026-08-25	2.330	2.330	2.330	2.330	2.330	0
2026-08-24	2.330	2.330	2.330	2.330	2.330	0
2026-08-21	2.310	2.390	2.300	2.330	2.330	14,274,300
2026-08-20	2.260	2.330	2.260	2.310	2.310	11,965,800
2026-08-19	2.380	2.380	2.260	2.270	2.270	20,701,382
2026-08-18	2.400	2.430	2.350	2.390	2.390	15,051,268
2026-08-17	2.410	2.410	2.360	2.400	2.400	13,060,266
2026-08-14	2.470	2.480	2.360	2.410	2.410	18,283,268
2026-08-13	2.540	2.540	2.460	2.460	2.460	14,284,700
2026-08-12	2.540	2.580	2.490	2.530	2.530	19,769,301
2026-08-11	2.550	2.560	2.520	2.550	2.550	8,859,900
2026-08-10	2.560	2.570	2.520	2.570	2.570	13,606,848
2026-08-07	2.580	2.630	2.560	2.560	2.560	18,789,100
2026-08-06	2.600	2.660	2.550	2.590	2.590	17,089,701
2026-08-05	2.570	2.660	2.570	2.620	2.620	19,067,801
2026-08-04	2.580	2.590	2.540	2.580	2.580	15,635,300
2026-08-03	2.530	2.580	2.510	2.570	2.570	12,755,037
2026-07-31	2.500	2.570	2.500	2.550	2.550	14,107,500
2026-07-30	2.540	2.590	2.470	2.470	2.470	18,986,141
2026-07-29	2.550	2.600	2.510	2.550	2.550	18,552,061
2026-07-28	2.450	2.630	2.450	2.560	2.560	23,976,801
2026-07-27	2.430	2.500	2.400	2.490	2.490	12,942,798
2026-07-24	2.440	2.480	2.400	2.460	2.460	14,347,852
2026-07-23	2.440	2.500	2.410	2.460	2.460	16,617,119
2026-07-22	2.410	2.550	2.400	2.470	2.470	16,812,551
2026-07-21	2.410	2.460	2.320	2.440	2.440	20,402,203
2026-07-20	2.550	2.570	2.360	2.400	2.400	25,920,051
2026-07-17	2.650	2.700	2.500	2.520	2.520	28,500,500
2026-07-16	2.680	2.780	2.580	2.690	2.690	48,357,871
2026-07-15	2.380	2.600	2.380	2.600	2.600	18,561,256

Page 1 of 21 · 1,205 trading daysOlder →

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.