ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.940	17.230	16.830	17.160	15.180	2,360,122
2022-11-02	17.230	17.280	16.680	17.060	15.091	3,760,041
2022-11-01	16.740	17.300	16.740	17.230	15.242	4,262,814
2022-10-31	15.900	16.840	15.900	16.710	14.782	4,766,952
2022-10-28	16.470	16.470	15.990	16.040	14.189	2,703,209
2022-10-27	16.120	16.740	16.090	16.500	14.596	3,953,903
2022-10-26	16.250	16.380	15.950	16.230	14.357	3,571,750
2022-10-25	16.550	16.690	15.840	16.150	14.286	3,628,772
2022-10-24	17.010	17.180	16.440	16.450	14.552	4,043,000
2022-10-21	17.460	17.460	16.940	16.950	14.994	2,092,881
2022-10-20	17.030	17.360	16.870	17.030	15.065	3,997,605
2022-10-19	17.480	17.670	17.180	17.250	15.259	3,140,395
2022-10-18	17.690	17.890	17.410	17.480	15.463	3,505,794
2022-10-17	17.190	17.660	16.910	17.550	15.525	4,214,543
2022-10-14	17.200	17.390	17.000	17.130	15.153	3,890,442
2022-10-13	16.680	17.350	16.500	17.060	15.091	4,710,062
2022-10-12	16.530	16.800	16.130	16.790	14.852	4,045,194
2022-10-11	16.150	16.850	15.920	16.450	14.552	4,749,740
2022-10-10	16.130	16.580	16.010	16.100	14.242	4,380,680
2022-09-30	15.520	15.870	15.480	15.790	13.968	2,065,615
2022-09-29	16.150	16.260	15.470	15.550	13.756	2,937,153
2022-09-28	15.960	16.710	15.800	16.000	14.154	3,603,126
2022-09-27	15.740	16.120	15.520	16.060	14.207	2,293,558
2022-09-26	16.220	16.440	15.690	15.740	13.924	3,266,469
2022-09-23	16.850	17.000	16.200	16.380	14.490	2,127,266
2022-09-22	16.680	17.100	16.680	16.820	14.879	1,594,819
2022-09-21	17.010	17.010	16.610	16.860	14.914	2,043,385
2022-09-20	17.020	17.350	16.810	17.020	15.056	2,784,943
2022-09-19	16.790	16.980	16.550	16.900	14.950	2,725,849
2022-09-16	17.800	17.850	16.800	16.800	14.861	5,039,655
2022-09-15	18.250	18.260	17.510	17.640	15.604	3,528,540
2022-09-14	17.750	18.450	17.600	18.230	16.126	3,291,394
2022-09-13	17.800	18.350	17.770	18.030	15.949	4,279,200
2022-09-09	17.630	17.720	17.000	17.600	15.569	3,157,802
2022-09-08	18.290	18.310	17.580	17.600	15.569	2,784,831
2022-09-07	18.420	18.470	18.150	18.200	16.100	2,121,981
2022-09-06	18.210	18.500	18.020	18.450	16.321	3,150,831
2022-09-05	17.900	18.190	17.800	18.100	16.011	2,520,785
2022-09-02	18.090	18.170	17.690	17.970	15.896	2,436,271
2022-09-01	18.050	18.480	17.830	17.960	15.887	3,075,446
2022-08-31	18.400	18.630	18.000	18.040	15.958	3,336,140
2022-08-30	18.600	18.780	18.360	18.500	16.365	3,313,493
2022-08-29	18.930	19.400	18.370	18.700	16.542	5,174,507
2022-08-26	18.560	19.100	18.470	18.860	16.684	3,969,429
2022-08-25	18.880	19.030	18.210	18.420	16.294	4,505,956
2022-08-24	19.260	19.480	18.730	18.820	16.648	4,421,706
2022-08-23	18.900	19.310	18.670	19.190	16.976	3,349,017
2022-08-22	19.560	19.890	18.830	18.900	16.719	6,620,246
2022-08-19	19.140	20.050	19.100	19.550	17.294	4,864,066
2022-08-18	19.380	19.490	19.100	19.140	16.931	2,620,821
2022-08-17	18.970	19.740	18.900	19.350	17.117	5,763,781
2022-08-16	18.240	19.060	18.170	18.960	16.772	5,967,999
2022-08-15	18.250	18.440	17.800	18.160	16.064	3,299,961
2022-08-12	18.370	18.390	18.080	18.100	16.011	2,164,688
2022-08-11	18.450	18.510	18.000	18.380	16.259	2,241,803
2022-08-10	18.300	18.480	17.960	18.350	16.232	3,618,483
2022-08-09	18.990	18.990	18.210	18.300	16.188	3,432,259
2022-08-08	19.210	19.400	18.300	18.930	16.746	6,870,113
2022-08-05	19.160	19.500	18.960	19.190	16.976	2,917,324
2022-08-04	19.660	19.660	19.030	19.360	17.126	3,399,010

← NewerPage 17 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.