ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.240	20.150	19.000	19.390	17.152	5,402,001
2022-08-02	20.000	20.000	19.000	19.350	17.117	6,764,342
2022-08-01	20.920	20.990	20.210	20.340	17.993	4,498,920
2022-07-29	20.540	20.880	20.160	20.500	18.134	3,978,080
2022-07-28	20.870	21.700	20.390	20.540	18.170	6,262,636
2022-07-27	20.260	20.920	20.140	20.790	18.391	5,147,233
2022-07-26	20.330	20.650	20.150	20.360	18.011	3,211,024
2022-07-25	20.100	20.680	19.890	20.300	17.957	4,737,033
2022-07-22	20.460	20.700	19.830	20.060	17.745	4,687,763
2022-07-21	19.690	21.240	19.500	20.360	18.011	9,441,704
2022-07-20	19.480	20.230	19.310	19.660	17.391	8,638,950
2022-07-19	18.910	19.660	18.670	19.430	17.188	6,020,227
2022-07-18	19.010	19.200	18.400	18.950	16.763	4,730,885
2022-07-15	19.640	19.640	18.890	19.010	16.816	5,694,067
2022-07-14	19.750	20.050	19.210	19.650	17.382	7,738,298
2022-07-13	18.960	20.350	18.800	19.670	17.400	15,632,138
2022-07-12	17.960	19.750	17.960	19.390	17.152	17,869,277
2022-07-11	17.460	18.070	17.340	17.950	15.879	5,799,305
2022-07-08	17.560	17.750	17.150	17.290	15.295	4,462,217
2022-07-07	16.950	18.060	16.900	17.630	15.596	7,232,627
2022-07-06	17.690	17.690	16.500	16.950	14.994	11,874,614
2022-07-05	19.840	19.840	17.930	17.940	15.870	19,061,276
2022-07-04	18.590	19.930	18.590	19.920	17.621	6,928,784
2022-07-01	18.600	18.880	18.400	18.470	16.339	1,891,852
2022-06-30	18.700	18.750	18.380	18.570	16.427	2,416,709
2022-06-29	19.160	19.290	18.450	18.530	16.392	3,548,361
2022-06-28	19.240	19.700	18.960	19.190	16.976	3,937,356
2022-06-27	19.000	19.350	18.750	19.300	17.073	3,142,688
2022-06-24	19.000	19.290	18.850	18.950	16.763	2,817,038
2022-06-23	18.700	19.250	18.620	19.020	16.825	3,417,342
2022-06-22	18.850	19.250	18.380	18.750	16.586	7,007,236
2022-06-21	18.900	19.100	18.410	18.620	16.471	3,469,021
2022-06-20	18.960	19.140	18.580	18.830	16.657	3,431,619
2022-06-17	18.670	19.520	18.500	18.960	16.772	5,303,050
2022-06-16	18.170	19.200	18.060	18.790	16.622	6,201,237
2022-06-15	17.900	18.930	17.890	18.220	16.117	4,850,515
2022-06-14	17.740	18.280	17.620	18.020	15.941	4,575,030
2022-06-13	17.220	18.380	17.120	17.860	15.799	5,664,959
2022-06-10	17.360	17.420	17.120	17.230	15.242	2,624,767
2022-06-09	17.670	17.960	17.270	17.390	15.383	4,321,401
2022-06-08	17.600	17.730	17.000	17.710	15.666	3,527,417
2022-06-07	17.600	17.750	17.480	17.600	15.569	2,556,137
2022-06-06	17.740	17.770	17.470	17.520	15.498	3,210,051
2022-06-02	17.900	17.900	17.440	17.700	15.657	1,350,267
2022-06-01	17.670	18.080	17.600	17.900	15.834	2,249,998
2022-05-31	17.730	18.110	17.610	17.780	15.728	3,007,415
2022-05-30	17.930	18.450	17.550	17.720	15.675	2,706,290
2022-05-27	18.070	18.150	17.850	17.940	15.870	1,395,700
2022-05-26	18.190	18.280	17.740	18.060	15.976	1,596,557
2022-05-25	17.650	18.190	17.510	18.190	16.091	2,388,763
2022-05-24	18.630	18.660	17.640	17.660	15.622	2,954,342
2022-05-23	18.430	18.900	18.300	18.630	16.480	2,856,586
2022-05-20	18.470	18.800	18.300	18.450	16.321	2,410,784
2022-05-19	18.450	18.490	18.000	18.440	16.312	2,487,384
2022-05-18	18.900	19.180	18.540	18.650	16.498	2,896,570
2022-05-17	20.330	20.800	18.550	19.100	16.896	7,107,844
2022-05-16	19.840	20.760	19.300	20.330	17.984	4,509,101
2022-05-13	19.370	19.860	19.020	19.600	17.338	1,956,151
2022-05-12	19.000	19.500	18.500	19.190	16.976	1,287,817
2022-05-11	19.300	19.680	19.010	19.090	16.887	2,771,915

← NewerPage 18 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.