ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.250	21.510	20.470	21.060	17.674	6,234,711
2022-02-08	20.260	21.420	20.110	21.000	17.623	5,738,031
2022-02-07	19.480	20.660	19.050	20.650	17.330	7,420,757
2022-01-28	19.000	19.930	18.930	19.620	16.465	5,434,632
2022-01-27	19.590	20.160	18.820	18.970	15.920	5,970,732
2022-01-26	19.950	20.290	18.950	19.850	16.658	7,955,092
2022-01-25	19.730	21.500	19.220	20.010	16.792	12,998,378
2022-01-24	18.000	19.730	17.910	19.730	16.557	8,656,149
2022-01-21	17.830	18.320	17.630	17.940	15.055	4,073,107
2022-01-20	17.360	17.910	17.290	17.830	14.963	3,804,328
2022-01-19	17.460	17.590	17.270	17.360	14.569	1,321,641
2022-01-18	17.350	17.500	17.250	17.460	14.652	1,415,413
2022-01-17	17.280	17.450	17.200	17.420	14.619	1,655,872
2022-01-14	17.540	17.830	17.260	17.360	14.569	2,117,247
2022-01-13	17.890	17.940	17.530	17.540	14.720	1,954,840
2022-01-12	17.770	17.920	17.620	17.890	15.013	1,389,040
2022-01-11	18.120	18.120	17.700	17.770	14.913	2,635,047
2022-01-10	17.470	18.250	17.430	18.070	15.164	4,429,875
2022-01-07	17.500	17.730	17.460	17.480	14.669	1,586,101
2022-01-06	17.660	17.850	17.570	17.580	14.753	1,835,196
2022-01-05	17.750	17.860	17.520	17.730	14.879	2,855,617
2022-01-04	17.300	17.780	17.240	17.750	14.896	4,655,397
2021-12-31	17.150	17.380	17.150	17.310	14.527	1,823,763
2021-12-30	17.130	17.250	17.110	17.180	14.418	802,390
2021-12-29	17.130	17.250	17.110	17.130	14.376	975,320
2021-12-28	17.350	17.400	17.090	17.100	14.350	1,433,516
2021-12-27	17.200	17.490	17.150	17.340	14.552	1,498,041
2021-12-24	17.200	17.280	17.060	17.120	14.367	1,204,805
2021-12-23	17.380	17.390	17.180	17.200	14.434	1,667,242
2021-12-22	17.260	17.390	17.100	17.330	14.543	2,509,143
2021-12-21	17.020	17.340	17.020	17.280	14.501	1,346,324
2021-12-20	17.130	17.150	17.020	17.070	14.325	1,213,217
2021-12-17	17.230	17.230	17.070	17.130	14.376	1,094,054
2021-12-16	17.160	17.250	17.070	17.220	14.451	1,435,381
2021-12-15	17.260	17.300	17.110	17.150	14.392	1,269,328
2021-12-14	17.240	17.310	17.160	17.260	14.485	750,914
2021-12-13	17.330	17.480	17.200	17.210	14.443	1,378,305
2021-12-10	17.510	17.560	17.290	17.330	14.543	2,058,229
2021-12-09	17.210	17.470	17.180	17.470	14.661	1,413,649
2021-12-08	17.160	17.230	17.080	17.210	14.443	1,189,745
2021-12-07	17.300	17.310	17.100	17.150	14.392	1,129,073
2021-12-06	17.260	17.270	17.060	17.160	14.401	1,138,707
2021-12-03	17.190	17.290	17.110	17.250	14.476	988,907
2021-12-02	17.200	17.240	17.100	17.190	14.426	851,552
2021-12-01	17.100	17.230	17.100	17.200	14.434	849,505
2021-11-30	17.340	17.380	17.110	17.170	14.409	1,107,659
2021-11-29	17.160	17.350	17.000	17.270	14.493	836,364
2021-11-26	17.350	17.390	17.070	17.160	14.401	1,329,011
2021-11-25	17.330	17.430	17.230	17.360	14.569	986,327
2021-11-24	17.350	17.360	17.100	17.250	14.476	1,338,125
2021-11-23	17.400	17.540	17.350	17.360	14.569	924,768
2021-11-22	17.520	17.600	17.360	17.500	14.686	1,222,504
2021-11-19	17.500	17.580	17.360	17.520	14.703	933,850
2021-11-18	17.570	17.800	17.560	17.590	14.762	736,476
2021-11-17	17.480	17.650	17.410	17.600	14.770	773,568
2021-11-16	18.030	18.050	17.500	17.520	14.703	2,104,094
2021-11-15	17.870	18.160	17.790	18.030	15.131	1,749,581
2021-11-12	17.700	17.850	17.650	17.790	14.929	893,575
2021-11-11	17.690	17.860	17.640	17.790	14.929	1,143,570
2021-11-10	17.950	17.950	17.500	17.650	14.812	959,894

← NewerPage 20 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.