ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.210	19.210	18.660	18.720	17.386	3,774,580
2023-10-30	18.900	19.340	18.790	19.210	17.841	5,319,400
2023-10-27	18.790	19.180	18.690	19.010	17.655	3,515,020
2023-10-26	18.880	19.240	18.690	18.830	17.488	4,692,660
2023-10-25	18.550	19.050	18.320	18.890	17.544	6,923,627
2023-10-24	17.880	18.700	17.880	18.630	17.302	6,360,356
2023-10-23	17.830	18.140	17.690	17.910	16.633	3,405,594
2023-10-20	17.820	18.040	17.780	17.930	16.652	3,492,540
2023-10-19	18.070	18.150	17.760	17.940	16.661	3,602,274
2023-10-18	18.300	18.300	17.890	18.090	16.801	3,722,975
2023-10-17	17.580	18.300	17.480	18.210	16.912	6,745,973
2023-10-16	17.950	17.990	17.400	17.550	16.299	5,739,619
2023-10-13	19.230	19.270	17.620	17.950	16.671	10,074,431
2023-10-12	20.110	20.300	19.130	19.280	17.906	7,005,425
2023-10-11	20.400	20.560	20.060	20.110	18.677	6,072,290
2023-10-10	20.920	21.080	20.330	20.440	18.983	7,092,667
2023-10-09	21.180	21.190	20.620	20.920	19.429	6,457,304
2023-09-28	21.520	21.580	21.010	21.180	19.670	4,568,300
2023-09-27	21.260	21.520	21.100	21.430	19.903	2,708,475
2023-09-26	21.240	21.450	21.040	21.370	19.847	4,094,803
2023-09-25	21.000	21.500	20.700	21.260	19.745	6,594,191
2023-09-22	21.510	21.510	20.700	20.980	19.485	9,098,335
2023-09-21	21.820	21.960	21.380	21.530	19.995	4,688,384
2023-09-20	22.070	22.500	21.600	21.770	20.218	10,278,158
2023-09-19	21.630	22.450	21.630	22.070	20.497	9,880,254
2023-09-18	21.210	21.930	21.160	21.690	20.144	7,025,750
2023-09-15	21.490	21.660	21.230	21.370	19.847	4,715,502
2023-09-14	21.460	21.580	21.100	21.260	19.745	7,048,941
2023-09-13	22.180	22.280	21.100	21.640	20.098	9,883,777
2023-09-12	21.120	21.820	20.800	21.580	20.042	13,421,911
2023-09-11	20.550	21.410	20.550	21.080	19.577	13,052,153
2023-09-08	20.380	20.890	19.980	20.670	19.197	10,467,572
2023-09-07	19.400	21.220	19.360	20.380	18.927	19,254,429
2023-09-06	19.120	19.490	18.900	19.410	18.027	3,521,122
2023-09-05	19.120	19.210	18.940	19.130	17.766	2,505,883
2023-09-04	18.940	19.140	18.830	19.120	17.757	3,871,634
2023-09-01	18.970	19.100	18.880	18.940	17.590	2,578,225
2023-08-31	19.250	19.390	18.850	18.860	17.516	3,429,732
2023-08-30	19.460	19.560	19.200	19.260	17.887	3,475,191
2023-08-29	19.180	19.520	18.960	19.430	18.045	5,367,130
2023-08-28	19.990	19.990	19.060	19.320	17.943	5,731,952
2023-08-25	18.740	19.160	18.710	18.900	17.553	3,282,603
2023-08-24	18.610	18.870	18.520	18.740	17.404	2,463,131
2023-08-23	18.920	19.120	18.700	18.720	17.386	2,523,177
2023-08-22	19.200	19.620	18.850	19.040	17.683	3,904,308
2023-08-21	20.310	20.450	19.170	19.170	17.804	6,841,374
2023-08-18	20.260	20.630	20.130	20.130	18.695	3,942,345
2023-08-17	20.200	20.300	19.950	20.200	18.760	2,870,588
2023-08-16	20.290	20.390	20.090	20.200	18.760	2,184,618
2023-08-15	20.050	20.330	19.900	20.290	18.844	3,904,844
2023-08-14	19.930	20.060	19.580	20.000	18.574	3,972,679
2023-08-11	20.590	20.650	20.100	20.100	18.667	3,107,626
2023-08-10	20.350	20.550	20.160	20.470	19.011	3,961,613
2023-08-09	20.500	20.650	20.360	20.450	18.992	3,277,227
2023-08-08	20.740	20.960	20.440	20.600	19.132	4,455,486
2023-08-07	20.530	20.740	20.340	20.740	19.262	5,328,664
2023-08-04	20.980	21.100	20.530	20.600	19.132	7,589,767
2023-08-03	21.080	21.160	20.710	21.020	19.522	9,496,009
2023-08-02	20.690	21.370	20.540	21.300	19.782	13,062,042
2023-08-01	20.770	20.980	20.390	20.540	19.076	6,911,145

← NewerPage 13 of 21 · 1,212 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.