Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	50.500	51.300	49.880	50.880	50.560	5,000,891
2024-07-25	50.750	51.270	50.320	50.620	50.302	4,468,028
2024-07-24	52.000	52.800	50.750	51.160	50.838	6,086,159
2024-07-23	54.300	54.530	52.260	52.300	51.971	7,765,708
2024-07-22	55.150	55.900	54.300	54.820	54.475	8,306,293
2024-07-19	54.200	55.790	53.920	55.130	54.783	12,922,649
2024-07-18	52.090	55.190	51.720	54.640	54.296	15,619,029
2024-07-17	53.860	55.300	52.900	52.950	52.617	18,499,175
2024-07-16	50.600	51.730	49.810	51.720	51.395	7,549,883
2024-07-15	51.500	52.360	50.370	51.080	50.759	6,968,011
2024-07-12	50.000	52.300	49.880	51.900	51.574	8,191,876
2024-07-11	51.600	51.640	49.800	50.430	50.113	8,016,234
2024-07-10	49.420	50.650	49.190	50.410	50.093	9,773,700
2024-07-09	47.320	49.890	47.310	49.890	49.576	12,014,068
2024-07-08	46.600	50.390	46.600	47.710	47.410	10,223,156
2024-07-05	47.320	47.320	45.750	46.800	46.506	6,132,101
2024-07-04	46.620	48.550	46.280	47.540	47.241	8,189,017
2024-07-03	46.120	47.190	45.220	46.520	46.227	5,001,357
2024-07-02	46.700	46.900	46.040	46.230	45.939	3,677,200
2024-07-01	47.990	47.990	45.800	46.780	46.486	5,607,440
2024-06-28	47.030	48.590	46.950	47.560	47.261	5,622,346
2024-06-27	48.050	48.690	47.000	47.030	46.734	4,808,242
2024-06-26	47.450	48.660	46.600	48.570	48.265	4,993,900
2024-06-25	49.710	49.880	46.950	47.450	47.152	7,881,147
2024-06-24	49.770	51.660	49.300	49.570	49.258	7,130,199
2024-06-21	50.800	51.030	49.320	50.690	50.371	6,905,566
2024-06-20	51.310	53.490	51.300	51.700	51.375	10,704,110
2024-06-19	51.150	52.360	50.560	51.890	51.564	9,628,434
2024-06-18	50.800	51.720	50.700	50.940	50.620	8,191,895
2024-06-17	49.680	51.500	49.660	51.420	51.097	10,760,208
2024-06-14	50.200	50.650	49.500	49.950	49.636	9,151,317
2024-06-13	52.200	54.300	50.510	50.610	50.292	14,642,074
2024-06-12	51.850	52.450	50.920	52.380	52.051	11,972,590
2024-06-11	48.700	53.260	48.520	52.410	52.080	16,964,867
2024-06-07	50.500	50.790	48.580	48.860	48.553	12,273,593
2024-06-06	47.820	50.200	47.740	49.860	49.348	16,919,784
2024-06-05	46.110	47.970	46.040	47.350	46.864	7,655,453
2024-06-04	46.820	47.080	45.680	46.450	45.973	5,208,400
2024-06-03	46.180	47.950	46.180	47.240	46.755	6,620,685
2024-05-31	46.500	47.120	46.380	46.600	46.121	4,475,774
2024-05-30	45.210	47.020	45.000	46.760	46.280	5,746,700
2024-05-29	45.410	46.470	45.250	45.620	45.151	3,944,809
2024-05-28	46.170	47.500	45.660	45.670	45.201	7,349,755
2024-05-27	44.420	46.300	43.360	46.240	45.765	6,711,699
2024-05-24	44.800	45.480	44.660	44.710	44.251	3,042,300
2024-05-23	46.610	46.610	44.800	44.900	44.439	5,820,272
2024-05-22	47.260	47.280	46.000	46.600	46.121	5,431,602
2024-05-21	46.290	47.630	45.600	47.150	46.666	5,886,533
2024-05-20	46.460	46.960	45.800	46.290	45.814	4,748,018
2024-05-17	45.730	46.750	45.610	46.730	46.250	4,703,600
2024-05-16	46.000	46.320	45.360	45.700	45.230	3,588,020
2024-05-15	46.150	47.060	45.800	45.870	45.399	3,522,143
2024-05-14	46.140	46.750	45.860	46.270	45.795	2,913,805
2024-05-13	46.450	46.970	45.800	45.940	45.468	3,900,051
2024-05-10	48.140	48.200	46.950	47.170	46.685	4,235,700
2024-05-09	46.440	48.500	46.440	48.190	47.695	6,318,503
2024-05-08	47.360	47.490	46.480	46.590	46.111	3,495,900
2024-05-07	48.330	48.680	47.230	47.530	47.042	5,829,200
2024-05-06	48.810	48.990	48.140	48.650	48.150	4,689,800
2024-04-30	48.780	48.780	48.000	48.050	47.556	4,336,218

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.3860 CNY
2025-06-18	0.3060 CNY
2024-06-07	0.2000 CNY
2023-06-14	0.2060 CNY
2022-07-12	0.0969 CNY
2021-05-31	0.1360 CNY
2020-07-17	0.0588 CNY
2019-06-06	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.