ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.300	19.680	19.010	19.090	16.887	2,771,915
2022-05-10	19.280	19.440	18.980	19.300	17.073	2,106,200
2022-05-09	18.850	19.750	18.850	19.440	17.197	2,375,515
2022-05-06	19.220	19.300	18.760	19.060	16.861	2,504,623
2022-05-05	18.440	19.750	18.250	19.500	17.250	3,241,903
2022-04-29	18.550	18.660	18.040	18.450	16.321	2,675,908
2022-04-28	18.970	19.270	18.100	18.400	16.277	2,056,304
2022-04-27	17.690	19.250	17.620	19.150	16.940	3,761,349
2022-04-26	19.640	20.090	18.550	18.650	16.498	3,704,478
2022-04-25	21.230	21.290	19.350	19.700	17.427	4,236,613
2022-04-22	22.700	22.900	21.400	21.490	19.010	4,355,602
2022-04-21	23.770	23.960	22.600	22.930	20.284	4,441,347
2022-04-20	25.130	25.700	24.820	25.330	21.257	3,610,746
2022-04-19	25.930	26.710	25.110	25.320	21.249	5,605,163
2022-04-18	25.050	25.990	24.580	25.910	21.744	4,735,826
2022-04-15	24.570	26.300	24.170	25.270	21.207	6,284,671
2022-04-14	23.650	24.440	23.410	24.150	20.267	3,127,166
2022-04-13	23.980	24.200	23.170	23.510	19.730	3,384,251
2022-04-12	23.320	24.020	22.880	23.990	20.132	4,004,280
2022-04-11	23.180	24.170	22.930	23.460	19.688	4,372,957
2022-04-08	23.190	23.730	22.400	23.390	19.629	3,597,326
2022-04-07	23.840	24.310	23.060	23.200	19.469	3,006,130
2022-04-06	23.430	24.280	23.100	23.830	19.998	5,549,505
2022-04-01	22.220	23.640	22.140	23.130	19.411	4,998,655
2022-03-31	22.460	22.680	21.910	22.220	18.647	3,642,057
2022-03-30	23.220	23.300	22.310	22.520	18.899	3,891,157
2022-03-29	22.800	23.780	22.400	23.000	19.302	5,256,050
2022-03-28	22.650	23.510	21.800	23.070	19.360	5,764,783
2022-03-25	22.370	23.180	21.890	22.840	19.167	5,533,666
2022-03-24	21.440	22.750	21.440	22.300	18.714	5,486,648
2022-03-23	21.500	22.200	21.140	21.430	17.984	8,914,195
2022-03-22	20.450	22.500	20.110	22.480	18.865	10,060,382
2022-03-21	19.700	20.680	19.700	20.450	17.162	2,560,891
2022-03-18	19.540	19.890	19.300	19.820	16.633	2,126,989
2022-03-17	20.200	20.390	19.220	19.650	16.490	3,761,808
2022-03-16	20.710	20.860	19.010	19.820	16.633	4,762,350
2022-03-15	20.260	21.270	19.960	20.470	17.178	4,997,863
2022-03-14	20.610	20.900	20.200	20.290	17.027	2,655,810
2022-03-11	20.310	20.900	19.810	20.380	17.103	2,487,984
2022-03-10	20.150	20.650	19.850	20.330	17.061	2,136,394
2022-03-09	20.240	20.550	19.070	19.750	16.574	3,021,642
2022-03-08	20.630	21.050	20.100	20.360	17.086	2,129,535
2022-03-07	21.180	21.300	20.630	20.790	17.447	1,681,216
2022-03-04	21.240	21.540	20.950	21.130	17.732	1,970,821
2022-03-03	21.160	21.330	21.030	21.300	17.875	1,641,688
2022-03-02	21.690	21.820	21.030	21.190	17.783	2,726,003
2022-03-01	22.000	22.050	21.270	21.760	18.261	2,833,422
2022-02-28	21.320	22.170	21.110	21.700	18.211	3,455,540
2022-02-25	21.270	21.650	20.920	21.270	17.850	2,688,743
2022-02-24	21.270	22.280	20.800	21.320	17.892	5,011,626
2022-02-23	21.850	22.500	21.090	21.290	17.867	2,982,338
2022-02-22	21.800	21.860	21.040	21.590	18.118	3,945,766
2022-02-21	22.000	22.180	21.570	21.800	18.295	4,445,048
2022-02-18	22.210	22.590	21.810	22.030	18.488	3,942,645
2022-02-17	22.170	22.680	21.770	22.200	18.630	4,056,864
2022-02-16	22.500	22.580	21.530	22.160	18.597	4,397,537
2022-02-15	22.440	22.680	21.990	22.450	18.840	3,781,849
2022-02-14	21.910	22.800	21.530	22.220	18.647	5,699,261
2022-02-11	22.060	23.010	21.880	22.330	18.739	5,956,350
2022-02-10	20.970	23.170	20.650	22.830	19.159	11,122,651

← NewerPage 19 of 21 · 1,213 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.