ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.050	20.200	19.810	19.960	17.657	2,104,543
2023-02-02	20.020	20.260	19.800	20.200	17.869	2,540,051
2023-02-01	19.900	20.070	19.650	20.020	17.710	2,536,700
2023-01-31	19.800	20.250	19.540	19.840	17.551	3,563,325
2023-01-30	20.100	20.200	19.630	19.670	17.400	3,559,854
2023-01-20	19.760	20.260	19.440	20.100	17.781	5,038,870
2023-01-19	19.730	19.840	19.410	19.750	17.471	3,111,100
2023-01-18	20.090	20.090	19.350	19.730	17.453	4,191,046
2023-01-17	20.300	20.500	19.800	19.860	17.568	6,546,896
2023-01-16	20.000	20.500	18.870	20.220	17.887	11,829,012
2023-01-13	19.170	19.650	19.170	19.640	17.374	5,864,966
2023-01-12	18.580	19.290	18.360	19.170	16.958	4,329,398
2023-01-11	18.430	18.650	18.170	18.570	16.427	2,592,125
2023-01-10	18.310	18.430	18.110	18.180	16.082	1,491,000
2023-01-09	18.010	18.450	17.700	18.300	16.188	1,649,950
2023-01-06	18.290	18.500	18.080	18.160	16.064	1,662,984
2023-01-05	18.520	18.570	18.230	18.430	16.303	1,802,652
2023-01-04	18.180	18.510	18.180	18.460	16.330	2,484,852
2023-01-03	17.690	18.580	17.560	18.290	16.179	3,213,769
2022-12-30	17.090	17.950	17.050	17.850	15.790	2,533,288
2022-12-29	17.100	17.300	16.990	17.140	15.162	1,265,824
2022-12-28	17.850	17.850	17.130	17.160	15.180	1,791,669
2022-12-27	17.290	17.650	17.220	17.600	15.569	1,466,798
2022-12-26	17.490	17.740	17.260	17.420	15.410	1,595,137
2022-12-23	17.500	17.500	17.100	17.480	15.463	1,236,666
2022-12-22	17.750	17.890	17.310	17.360	15.357	1,406,763
2022-12-21	17.390	17.790	17.200	17.550	15.525	1,926,901
2022-12-20	17.770	17.850	17.460	17.560	15.534	1,937,038
2022-12-19	18.350	18.390	17.710	17.770	15.719	2,229,099
2022-12-16	18.270	18.400	18.110	18.370	16.250	1,815,333
2022-12-15	18.420	18.490	18.020	18.270	16.162	1,678,830
2022-12-14	18.490	18.630	18.100	18.380	16.259	1,865,424
2022-12-13	18.000	18.500	17.980	18.400	16.277	1,664,430
2022-12-12	18.400	18.600	18.010	18.060	15.976	1,832,375
2022-12-09	18.130	18.640	17.900	18.520	16.383	3,160,050
2022-12-08	18.540	18.540	18.050	18.150	16.056	2,487,328
2022-12-07	18.700	18.920	18.330	18.550	16.409	2,417,240
2022-12-06	18.700	18.770	18.560	18.580	16.436	2,071,246
2022-12-05	18.540	19.080	18.520	18.700	16.542	3,110,030
2022-12-02	18.500	18.680	18.340	18.540	16.401	1,896,003
2022-12-01	18.440	18.670	18.310	18.480	16.347	2,702,684
2022-11-30	18.460	18.680	18.250	18.360	16.241	2,958,393
2022-11-29	18.500	18.760	18.300	18.490	16.356	2,939,863
2022-11-28	18.200	18.380	17.800	18.270	16.162	2,675,852
2022-11-25	18.200	18.590	18.170	18.470	16.339	1,947,368
2022-11-24	18.100	18.450	18.100	18.280	16.171	1,506,435
2022-11-23	18.380	18.380	18.000	18.160	16.064	1,715,306
2022-11-22	18.330	18.550	18.190	18.190	16.091	2,009,355
2022-11-21	18.430	18.550	18.030	18.410	16.286	2,418,241
2022-11-18	18.800	18.850	18.360	18.460	16.330	2,292,221
2022-11-17	18.200	18.760	18.080	18.570	16.427	2,362,855
2022-11-16	18.310	18.550	18.160	18.300	16.188	2,045,294
2022-11-15	18.540	18.600	18.200	18.290	16.179	3,141,595
2022-11-14	18.370	18.540	18.070	18.380	16.259	3,662,237
2022-11-11	18.050	18.550	17.990	18.290	16.179	5,151,505
2022-11-10	17.140	17.980	17.090	17.940	15.870	4,590,002
2022-11-09	17.330	17.350	17.090	17.250	15.259	2,379,582
2022-11-08	17.500	17.500	17.050	17.200	15.215	2,720,900
2022-11-07	17.220	17.430	17.070	17.290	15.295	3,228,382
2022-11-04	17.150	17.600	17.020	17.280	15.286	3,484,957

← NewerPage 16 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.