Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	46.710	49.000	46.710	48.800	48.299	8,949,548
2024-04-26	46.170	47.350	45.810	47.070	46.586	8,961,480
2024-04-25	42.950	48.150	42.890	46.580	46.101	13,356,791
2024-04-24	41.510	41.850	41.110	41.740	41.311	2,610,335
2024-04-23	41.660	42.280	40.860	41.360	40.935	2,383,993
2024-04-22	40.870	41.990	40.260	41.500	41.074	2,746,500
2024-04-19	42.050	42.500	40.900	41.200	40.777	3,721,200
2024-04-18	42.110	43.490	41.500	42.790	42.350	4,884,095
2024-04-17	41.600	42.880	41.600	42.680	42.242	4,573,924
2024-04-16	42.820	43.250	41.380	41.380	40.955	5,160,053
2024-04-15	43.000	44.800	42.660	43.690	43.241	5,790,443
2024-04-12	44.990	46.950	43.420	43.430	42.984	8,599,104
2024-04-11	42.180	42.950	42.020	42.270	41.836	2,112,356
2024-04-10	44.020	44.130	42.010	42.300	41.865	2,482,544
2024-04-09	42.530	43.760	42.530	43.700	43.251	2,471,105
2024-04-08	43.940	43.960	42.410	42.490	42.053	2,635,857
2024-04-03	45.150	45.250	43.900	43.980	43.528	2,564,050
2024-04-02	45.350	45.410	44.150	44.780	44.320	2,468,787
2024-04-01	44.880	45.880	44.880	45.520	45.052	2,935,802
2024-03-29	44.600	44.780	43.380	44.620	44.162	2,273,600
2024-03-28	44.350	45.470	44.010	44.600	44.142	3,895,372
2024-03-27	46.600	47.130	44.320	44.360	43.904	4,299,834
2024-03-26	47.210	48.100	46.160	46.620	46.141	3,437,172
2024-03-25	49.050	49.250	47.000	47.110	46.626	4,378,500
2024-03-22	49.420	50.200	48.950	49.300	48.794	3,768,798
2024-03-21	49.790	50.660	49.420	49.470	48.962	3,584,989
2024-03-20	49.450	50.070	49.020	49.810	49.298	3,323,012
2024-03-19	49.720	50.070	49.200	49.420	48.912	3,346,875
2024-03-18	48.890	49.850	48.600	49.760	49.249	3,736,676
2024-03-15	48.900	48.970	47.910	48.880	48.378	3,068,252
2024-03-14	49.120	49.600	48.030	48.530	48.031	3,672,842
2024-03-13	49.940	50.490	49.320	49.410	48.902	4,568,700
2024-03-12	48.330	51.800	48.100	50.000	49.486	7,679,333
2024-03-11	46.660	48.500	46.370	48.490	47.992	5,193,113
2024-03-08	46.170	47.300	46.030	47.140	46.656	3,416,914
2024-03-07	47.500	48.300	46.370	46.370	45.894	4,105,087
2024-03-06	47.250	47.640	46.100	46.810	46.329	3,642,451
2024-03-05	47.980	48.410	47.110	47.510	47.022	4,399,253
2024-03-04	48.350	48.740	47.280	48.550	48.051	6,264,091
2024-03-01	47.200	48.880	46.850	48.580	48.081	7,459,424
2024-02-29	44.040	47.390	44.040	47.070	46.586	7,407,149
2024-02-28	47.360	48.360	44.300	44.300	43.845	7,247,968
2024-02-27	45.440	47.370	45.430	47.370	46.883	5,721,647
2024-02-26	45.050	46.660	44.770	45.930	45.458	5,145,602
2024-02-23	44.920	45.330	43.900	45.040	44.577	4,934,653
2024-02-22	42.910	44.870	42.910	44.500	44.043	5,459,332
2024-02-21	42.200	44.590	41.910	43.030	42.588	5,071,877
2024-02-20	42.310	42.780	41.840	42.460	42.024	3,851,124
2024-02-19	43.600	43.750	42.000	42.900	42.459	5,110,974
2024-02-08	42.000	44.110	41.440	42.670	42.232	6,567,037
2024-02-07	38.000	41.770	38.000	41.260	40.836	7,399,712
2024-02-06	34.770	37.960	34.600	37.950	37.560	6,939,487
2024-02-05	37.580	37.810	33.440	35.000	34.640	7,321,550
2024-02-02	39.540	39.980	36.590	37.860	37.471	5,353,998
2024-02-01	39.720	40.610	38.940	39.540	39.134	4,122,600
2024-01-31	41.230	41.620	39.360	39.380	38.975	3,820,900
2024-01-30	43.840	43.840	41.300	41.430	41.004	5,095,591
2024-01-29	44.950	45.650	43.510	43.840	43.390	2,784,500
2024-01-26	46.940	46.940	44.680	44.950	44.488	4,113,952
2024-01-25	45.660	47.180	44.900	47.100	46.616	2,593,071

← NewerPage 11 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.