Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	46.330	46.390	44.050	45.670	45.201	3,020,788
2024-01-23	45.010	46.290	44.580	46.060	45.587	2,990,715
2024-01-22	47.980	48.300	44.510	45.000	44.538	2,840,354
2024-01-19	48.500	49.230	47.890	47.920	47.428	1,690,201
2024-01-18	47.790	48.530	46.470	48.500	48.002	3,329,275
2024-01-17	50.060	50.120	47.770	47.770	47.279	2,351,650
2024-01-16	50.680	50.790	49.490	50.030	49.516	1,779,900
2024-01-15	50.900	51.800	50.340	50.690	50.169	1,585,000
2024-01-12	51.150	51.670	50.920	51.120	50.595	1,266,400
2024-01-11	50.130	51.890	50.070	51.340	50.813	2,141,765
2024-01-10	50.460	51.190	48.950	50.180	49.664	1,991,312
2024-01-09	50.880	51.790	50.000	50.500	49.981	2,886,594
2024-01-08	52.500	52.500	50.080	50.220	49.704	3,397,861
2024-01-05	55.930	56.250	51.200	52.560	52.020	5,237,467
2024-01-04	56.810	57.090	55.470	55.920	55.345	1,770,759
2024-01-03	57.850	58.170	56.310	56.800	56.216	1,935,722
2024-01-02	58.810	59.240	57.980	58.180	57.582	2,396,518
2023-12-29	56.780	59.000	56.510	58.580	57.978	4,269,295
2023-12-28	55.210	56.760	54.700	56.570	55.989	2,305,791
2023-12-27	54.750	55.890	54.430	55.070	54.504	2,105,818
2023-12-26	55.600	55.800	54.200	54.630	54.069	1,426,902
2023-12-25	55.560	56.260	55.000	55.600	55.029	951,902
2023-12-22	56.500	56.510	55.300	55.480	54.910	2,014,572
2023-12-21	56.690	57.180	55.840	56.260	55.682	1,835,084
2023-12-20	57.390	57.390	56.560	56.660	56.078	1,248,957
2023-12-19	56.990	57.880	56.500	57.070	56.484	1,313,218
2023-12-18	58.780	58.780	56.300	56.840	56.256	2,249,903
2023-12-15	59.280	59.650	58.490	58.740	58.137	1,250,217
2023-12-14	59.880	60.390	59.250	59.250	58.641	1,266,726
2023-12-13	59.990	61.030	59.680	59.760	59.146	1,953,344
2023-12-12	60.000	60.300	59.570	60.050	59.433	1,642,724
2023-12-11	58.350	60.200	57.790	59.990	59.374	2,386,908
2023-12-08	59.180	59.880	58.220	58.700	58.097	2,792,488
2023-12-07	59.400	59.900	58.800	59.200	58.592	1,191,330
2023-12-06	59.440	60.040	59.380	59.590	58.978	1,168,420
2023-12-05	60.540	60.560	59.450	59.470	58.859	1,390,000
2023-12-04	61.230	61.680	60.700	60.750	60.126	1,332,450
2023-12-01	60.190	61.280	59.940	61.080	60.452	1,640,333
2023-11-30	61.600	61.600	59.820	60.190	59.572	1,889,660
2023-11-29	61.950	62.580	61.480	61.550	60.918	1,394,732
2023-11-28	62.010	62.480	61.460	61.950	61.314	1,464,135
2023-11-27	60.700	62.460	60.250	62.110	61.472	2,969,729
2023-11-24	62.490	62.490	60.660	60.800	60.175	2,053,021
2023-11-23	61.950	62.630	61.320	62.480	61.838	1,773,446
2023-11-22	62.970	63.250	61.970	62.160	61.521	1,887,843
2023-11-21	63.990	64.360	62.900	63.000	62.353	2,595,738
2023-11-20	63.800	65.370	63.420	64.030	63.372	3,686,257
2023-11-17	62.400	64.150	62.400	63.400	62.749	2,768,815
2023-11-16	63.270	63.880	62.390	62.420	61.779	3,011,769
2023-11-15	65.010	65.100	63.350	63.470	62.818	3,740,212
2023-11-14	64.000	65.120	63.800	64.330	63.669	3,082,268
2023-11-13	64.440	65.330	63.800	64.210	63.550	2,278,862
2023-11-10	65.000	66.010	63.750	63.910	63.253	3,754,008
2023-11-09	65.500	66.660	64.880	64.950	64.283	4,834,172
2023-11-08	64.050	65.880	63.450	64.870	64.204	4,540,173
2023-11-07	63.850	65.150	63.630	63.960	63.303	3,002,601
2023-11-06	63.500	64.680	63.000	64.230	63.570	4,669,905
2023-11-03	60.230	63.280	60.060	62.600	61.957	5,214,633
2023-11-02	62.260	62.880	60.200	60.210	59.591	2,814,880
2023-11-01	61.690	62.700	61.520	61.810	61.175	2,077,818

← NewerPage 12 of 21 · 1,218 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.