Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	61.690	62.700	61.520	61.810	61.175	2,077,818
2023-10-31	62.810	63.500	61.440	62.000	61.363	3,001,151
2023-10-30	60.000	63.180	59.710	62.740	62.095	4,865,105
2023-10-27	58.700	61.100	58.000	60.520	59.898	4,325,747
2023-10-26	59.440	59.600	58.000	58.800	58.196	2,803,379
2023-10-25	60.630	61.230	58.920	59.690	59.077	3,598,472
2023-10-24	58.620	61.160	57.700	60.590	59.967	4,557,914
2023-10-23	59.740	59.740	56.300	58.460	57.859	4,623,075
2023-10-20	62.610	63.370	60.030	60.660	60.037	4,070,923
2023-10-19	62.800	65.390	62.600	62.980	62.333	3,827,733
2023-10-18	64.410	66.110	63.690	63.690	63.036	4,237,520
2023-10-17	63.420	65.850	62.890	65.090	64.421	4,046,368
2023-10-16	66.210	66.560	62.800	63.420	62.768	4,961,049
2023-10-13	64.880	67.470	64.230	66.630	65.945	6,600,110
2023-10-12	63.520	64.880	62.620	64.880	64.213	4,877,348
2023-10-11	63.500	63.800	62.300	63.520	62.867	3,591,886
2023-10-10	62.600	63.600	62.490	62.850	62.204	2,655,302
2023-10-09	62.100	63.990	62.100	62.650	62.006	3,828,567
2023-09-28	61.770	63.380	60.900	62.090	61.452	3,744,017
2023-09-27	61.550	63.190	61.550	61.760	61.125	2,362,123
2023-09-26	62.700	62.700	61.300	61.980	61.343	3,134,497
2023-09-25	63.300	63.300	61.720	62.900	62.254	4,210,783
2023-09-22	62.990	63.910	62.360	63.870	63.214	4,401,068
2023-09-21	63.650	64.700	63.050	63.310	62.660	2,423,211
2023-09-20	64.520	65.610	64.080	64.080	63.422	2,807,711
2023-09-19	64.050	66.200	62.750	65.010	64.342	5,473,982
2023-09-18	65.890	66.480	63.770	64.650	63.986	5,974,696
2023-09-15	64.650	68.660	64.200	66.610	65.926	8,769,945
2023-09-14	64.850	64.970	63.570	64.650	63.986	3,604,831
2023-09-13	64.100	65.650	64.000	64.880	64.213	4,780,532
2023-09-12	65.470	65.770	64.200	64.700	64.035	5,106,287
2023-09-11	65.040	66.100	63.950	65.370	64.698	8,544,161
2023-09-08	62.570	67.660	62.100	65.400	64.728	11,874,811
2023-09-07	65.380	65.640	62.600	62.770	62.125	9,242,065
2023-09-06	59.380	66.460	59.330	65.670	64.995	14,227,165
2023-09-05	59.600	60.320	58.870	59.340	58.730	4,086,624
2023-09-04	59.630	59.900	58.410	59.250	58.641	3,036,317
2023-09-01	59.750	60.600	58.750	58.890	58.285	3,957,535
2023-08-31	57.680	61.380	57.450	59.780	59.166	8,741,485
2023-08-30	57.680	59.220	57.550	57.860	57.266	4,197,581
2023-08-29	54.000	57.790	53.870	57.240	56.652	5,067,760
2023-08-28	57.500	58.320	53.610	54.000	53.445	4,602,698
2023-08-25	56.500	56.500	54.200	54.670	54.108	2,781,206
2023-08-24	56.500	57.500	55.920	56.670	56.088	1,953,845
2023-08-23	57.180	57.440	56.010	56.120	55.543	1,561,198
2023-08-22	57.050	57.550	55.580	57.230	56.642	2,814,689
2023-08-21	57.310	57.840	56.630	56.630	56.048	2,250,008
2023-08-18	58.530	59.470	57.600	57.610	57.018	1,682,238
2023-08-17	58.160	58.950	57.740	58.540	57.939	1,938,476
2023-08-16	58.390	58.900	57.300	58.470	57.869	2,553,488
2023-08-15	60.370	60.880	57.600	58.800	58.196	3,643,293
2023-08-14	59.800	60.500	59.630	60.340	59.720	1,635,785
2023-08-11	63.100	63.300	59.790	60.460	59.839	4,249,141
2023-08-10	63.350	63.820	63.000	63.220	62.570	1,027,262
2023-08-09	63.590	63.930	62.760	63.350	62.699	1,552,645
2023-08-08	63.910	64.260	63.440	63.790	63.135	1,283,146
2023-08-07	64.010	64.510	63.700	64.180	63.521	1,395,649
2023-08-04	64.390	64.790	63.440	64.100	63.441	1,921,881
2023-08-03	64.570	65.190	64.030	64.300	63.639	1,667,533
2023-08-02	63.700	65.290	63.690	64.940	64.273	2,440,908

← NewerPage 13 of 21 · 1,213 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.