ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.810	23.950	21.400	21.900	19.373	12,532,049
2023-04-28	22.690	23.140	22.380	22.500	19.904	3,846,787
2023-04-27	22.500	23.200	22.460	22.690	20.072	3,334,802
2023-04-26	22.070	22.850	22.070	22.500	19.904	2,985,671
2023-04-25	22.470	22.950	22.040	22.330	19.753	3,648,406
2023-04-24	22.950	23.450	22.220	22.470	19.877	7,172,795
2023-04-21	23.170	23.580	23.090	23.180	20.505	3,608,241
2023-04-20	23.660	23.660	23.190	23.380	20.682	2,624,467
2023-04-19	23.670	23.870	23.250	23.480	20.770	4,998,790
2023-04-18	23.900	24.060	23.370	23.720	20.983	3,833,851
2023-04-17	24.290	24.640	23.640	23.920	21.160	5,873,611
2023-04-14	24.570	24.750	24.230	24.410	21.593	2,585,478
2023-04-13	24.650	24.980	24.110	24.500	21.673	5,230,514
2023-04-12	25.210	25.300	24.250	24.550	21.717	6,935,663
2023-04-11	25.210	25.410	24.580	25.210	22.301	5,822,321
2023-04-10	25.350	25.810	24.800	25.000	22.115	6,443,340
2023-04-07	24.980	25.770	24.770	25.430	22.495	7,257,822
2023-04-06	24.660	25.410	24.300	24.800	21.938	7,923,320
2023-04-04	24.160	25.650	24.040	24.810	21.947	11,480,358
2023-04-03	23.200	24.810	22.820	24.420	21.602	14,901,516
2023-03-31	22.680	24.100	21.900	23.160	20.487	14,238,883
2023-03-30	21.000	22.300	20.850	22.100	19.550	8,444,545
2023-03-29	21.210	21.640	20.960	20.990	18.568	3,680,253
2023-03-28	20.580	21.600	20.340	21.280	18.824	6,314,877
2023-03-27	19.910	20.790	19.690	20.510	18.143	4,578,128
2023-03-24	19.710	19.970	19.540	19.790	17.506	2,231,005
2023-03-23	20.300	20.300	19.600	19.620	17.356	4,213,420
2023-03-22	20.090	20.510	20.000	20.030	17.719	2,757,383
2023-03-21	20.280	20.340	20.010	20.030	17.719	2,631,610
2023-03-20	20.330	20.470	19.880	20.320	17.975	5,302,064
2023-03-17	21.000	21.050	20.260	20.260	17.922	3,650,417
2023-03-16	20.770	21.450	20.680	20.840	18.435	5,952,839
2023-03-15	21.090	21.580	20.300	20.450	18.090	7,136,287
2023-03-14	22.180	22.200	21.050	21.100	18.665	5,628,008
2023-03-13	21.000	21.970	21.000	21.750	19.240	3,761,845
2023-03-10	20.960	21.270	20.880	21.050	18.621	2,101,046
2023-03-09	21.420	21.490	21.050	21.110	18.674	1,687,023
2023-03-08	21.170	21.440	21.000	21.420	18.948	2,059,855
2023-03-07	21.800	21.800	21.000	21.110	18.674	3,622,461
2023-03-06	21.680	21.840	21.420	21.600	19.107	1,850,015
2023-03-03	21.830	21.900	21.510	21.600	19.107	1,416,980
2023-03-02	21.640	21.780	21.470	21.610	19.116	1,750,676
2023-03-01	21.780	21.960	21.550	21.610	19.116	2,090,069
2023-02-28	21.770	21.870	21.480	21.780	19.267	3,190,033
2023-02-27	21.360	21.980	21.100	21.790	19.275	3,542,779
2023-02-24	21.200	21.520	21.200	21.360	18.895	2,260,299
2023-02-23	21.380	21.650	21.200	21.310	18.851	2,653,481
2023-02-22	21.220	21.440	21.000	21.410	18.939	2,714,734
2023-02-21	20.730	21.800	20.680	21.230	18.780	4,930,775
2023-02-20	20.640	20.920	20.500	20.680	18.294	3,128,351
2023-02-17	20.500	21.200	20.390	20.750	18.356	3,966,090
2023-02-16	20.160	21.160	20.050	20.500	18.134	5,798,839
2023-02-15	20.200	20.250	19.810	20.160	17.834	2,234,480
2023-02-14	20.080	20.350	20.050	20.170	17.842	2,401,684
2023-02-13	20.350	20.390	20.000	20.080	17.763	2,992,663
2023-02-10	20.250	20.440	20.150	20.330	17.984	2,107,681
2023-02-09	20.140	20.270	19.970	20.250	17.913	1,432,021
2023-02-08	20.320	20.350	20.070	20.150	17.825	1,582,430
2023-02-07	20.010	20.570	20.000	20.340	17.993	3,697,918
2023-02-06	19.950	20.130	19.780	20.030	17.719	2,418,470

← NewerPage 15 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.