ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.830	17.260	16.700	17.160	15.937	3,266,726
2024-01-23	16.500	17.300	15.810	17.140	15.918	4,732,754
2024-01-22	17.290	17.290	16.300	16.630	15.445	3,897,673
2024-01-19	17.250	17.390	17.010	17.340	16.104	3,813,606
2024-01-18	16.670	17.350	16.070	17.270	16.039	6,845,964
2024-01-17	16.780	16.870	16.610	16.660	15.473	1,922,958
2024-01-16	16.550	16.960	16.450	16.790	15.593	4,137,545
2024-01-15	16.630	16.860	16.370	16.510	15.333	3,422,318
2024-01-12	16.910	17.200	16.620	16.630	15.445	2,504,832
2024-01-11	16.630	17.000	16.580	16.910	15.705	2,157,064
2024-01-10	16.960	17.080	16.560	16.600	15.417	2,753,800
2024-01-09	16.890	17.180	16.820	16.990	15.779	2,203,548
2024-01-08	17.630	17.670	16.450	16.970	15.760	7,687,358
2024-01-05	18.080	18.180	17.440	17.530	16.281	4,345,700
2024-01-04	17.910	18.160	17.760	18.090	16.801	3,719,300
2024-01-03	17.750	18.180	17.660	17.950	16.671	4,526,930
2024-01-02	18.200	18.370	17.700	17.780	16.513	5,946,269
2023-12-29	18.260	18.690	18.200	18.300	16.996	3,826,497
2023-12-28	18.500	18.570	18.110	18.360	17.051	4,126,054
2023-12-27	17.820	18.590	17.800	18.500	17.181	3,747,675
2023-12-26	17.810	17.920	17.570	17.760	16.494	2,874,900
2023-12-25	17.910	18.100	17.710	17.900	16.624	2,977,040
2023-12-22	18.010	18.200	17.910	17.990	16.708	3,107,500
2023-12-21	19.040	19.040	17.920	18.160	16.866	6,893,689
2023-12-20	19.570	19.570	18.940	19.070	17.711	2,217,100
2023-12-19	19.700	19.840	19.300	19.490	18.101	2,508,336
2023-12-18	19.510	20.170	19.350	19.750	18.342	3,118,399
2023-12-15	19.690	19.930	19.490	19.540	18.147	2,458,315
2023-12-14	19.900	20.030	19.410	19.580	18.184	2,612,172
2023-12-13	20.170	20.240	19.910	19.950	18.528	2,399,936
2023-12-12	19.710	20.280	19.600	20.280	18.834	5,027,125
2023-12-11	19.510	19.760	19.260	19.720	18.314	2,490,922
2023-12-08	19.860	20.000	19.440	19.520	18.129	3,804,691
2023-12-07	19.890	20.260	19.760	19.910	18.491	4,666,939
2023-12-06	19.500	20.190	19.000	19.930	18.509	7,803,030
2023-12-05	19.470	20.050	19.470	19.580	18.184	6,423,048
2023-12-04	18.720	19.660	18.540	19.600	18.203	5,877,244
2023-12-01	18.830	18.850	18.600	18.700	17.367	2,002,500
2023-11-30	18.620	18.840	18.550	18.720	17.386	2,513,785
2023-11-29	18.730	18.840	18.530	18.620	17.293	1,870,010
2023-11-28	18.870	18.940	18.530	18.710	17.376	3,036,448
2023-11-27	19.310	19.770	18.860	18.940	17.590	4,733,380
2023-11-24	18.790	19.340	18.720	19.300	17.924	6,337,794
2023-11-23	19.050	19.180	18.620	18.850	17.506	4,843,850
2023-11-22	18.480	19.110	18.320	19.010	17.655	8,345,343
2023-11-21	18.330	18.960	18.220	18.480	17.163	6,174,071
2023-11-20	18.230	18.500	18.040	18.300	16.996	4,364,962
2023-11-17	17.910	18.140	17.780	18.130	16.838	3,519,840
2023-11-16	17.930	18.080	17.870	18.010	16.726	2,247,195
2023-11-15	17.970	18.130	17.940	18.010	16.726	2,538,300
2023-11-14	17.960	18.180	17.800	17.970	16.689	2,729,780
2023-11-13	17.730	18.000	17.560	17.980	16.698	3,234,154
2023-11-10	18.110	18.220	17.710	17.770	16.503	4,843,512
2023-11-09	18.060	18.540	18.010	18.330	17.023	5,135,460
2023-11-08	18.140	18.140	17.880	18.000	16.717	3,223,922
2023-11-07	18.000	18.110	17.940	18.030	16.745	3,380,212
2023-11-06	18.180	18.230	17.840	18.130	16.838	4,544,589
2023-11-03	18.280	18.340	18.010	18.140	16.847	2,620,375
2023-11-02	18.700	18.700	18.160	18.240	16.940	2,944,320
2023-11-01	18.720	18.830	18.520	18.600	17.274	2,680,286

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.3800 CNY
2025-04-30	0.3500 CNY
2024-09-24	0.3800 CNY
2023-05-10	1.0000 CNY
2022-04-21	1.3000 CNY
2021-05-10	1.5000 CNY
2020-07-20	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.