ShenZhen Kondarl Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.600 | 17.920 | 17.520 | 17.760 | 14.904 | 1,243,601 |
| 2021-11-08 | 17.700 | 17.790 | 17.360 | 17.510 | 14.694 | 1,525,004 |
| 2021-11-05 | 17.820 | 18.040 | 17.670 | 17.720 | 14.871 | 1,420,070 |
| 2021-11-04 | 17.850 | 18.050 | 17.500 | 17.880 | 15.005 | 2,034,715 |
| 2021-11-03 | 17.350 | 18.180 | 17.210 | 17.820 | 14.955 | 3,050,532 |
| 2021-11-02 | 17.130 | 17.330 | 17.030 | 17.190 | 14.426 | 1,468,666 |
| 2021-11-01 | 17.290 | 17.290 | 17.000 | 17.170 | 14.409 | 1,991,452 |
| 2021-10-29 | 17.510 | 17.740 | 17.100 | 17.380 | 14.585 | 2,000,650 |
| 2021-10-28 | 17.990 | 17.990 | 17.300 | 17.510 | 14.694 | 1,281,241 |
| 2021-10-27 | 18.050 | 18.100 | 17.780 | 17.940 | 15.055 | 1,035,700 |
| 2021-10-26 | 18.280 | 18.280 | 18.000 | 18.090 | 15.181 | 1,405,352 |
| 2021-10-25 | 18.200 | 18.600 | 18.100 | 18.180 | 15.257 | 1,548,094 |
← NewerPage 21 of 21 · 1,212 trading days
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.