Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	64.600	64.750	64.050	64.190	63.531	1,637,258
2023-07-31	63.460	64.800	62.940	64.200	63.540	2,463,180
2023-07-28	63.800	64.510	62.960	63.260	62.610	3,182,023
2023-07-27	65.720	65.740	63.880	64.220	63.560	2,138,808
2023-07-26	64.900	65.470	64.350	65.350	64.679	2,532,108
2023-07-25	63.680	65.440	63.390	65.090	64.421	3,112,649
2023-07-24	64.000	64.000	62.620	62.990	62.343	2,729,359
2023-07-21	64.110	64.560	63.200	64.230	63.570	1,931,728
2023-07-20	64.910	65.270	64.000	64.110	63.451	2,227,039
2023-07-19	65.660	66.530	64.800	64.900	64.233	2,117,117
2023-07-18	65.580	67.340	65.550	65.970	65.292	2,847,670
2023-07-17	65.960	65.970	64.660	65.580	64.906	3,203,503
2023-07-14	67.430	68.550	66.580	66.750	66.064	3,048,186
2023-07-13	66.800	68.500	66.550	67.400	66.708	2,877,718
2023-07-12	67.790	68.260	66.380	66.500	65.817	2,835,160
2023-07-11	66.850	68.150	66.800	67.880	67.183	2,276,492
2023-07-10	67.680	68.140	66.500	66.900	66.213	2,358,925
2023-07-07	68.860	68.860	67.250	67.720	67.024	3,027,013
2023-07-06	69.520	70.580	68.850	69.050	68.341	2,505,057
2023-07-05	71.270	71.630	69.100	69.520	68.806	3,755,960
2023-07-04	71.930	72.850	71.200	71.560	70.825	5,055,864
2023-07-03	68.800	73.130	68.500	71.940	71.201	8,472,135
2023-06-30	65.210	68.340	64.830	67.960	67.262	4,329,355
2023-06-29	64.820	65.620	64.300	65.210	64.540	2,899,289
2023-06-28	66.820	67.180	64.220	64.840	64.174	5,233,728
2023-06-27	66.530	67.700	65.920	66.820	66.133	2,741,685
2023-06-26	66.130	68.000	65.800	66.680	65.995	3,153,535
2023-06-21	70.960	71.110	66.710	66.800	66.114	7,347,144
2023-06-20	71.150	71.570	70.600	71.200	70.468	2,997,643
2023-06-19	71.230	71.990	70.700	71.120	70.389	3,093,099
2023-06-16	72.010	72.800	71.210	71.670	70.934	3,561,274
2023-06-15	73.030	73.390	71.790	72.150	71.409	3,274,874
2023-06-14	72.490	73.590	71.710	73.030	72.280	5,637,884
2023-06-13	69.700	72.920	68.870	72.720	71.769	6,727,100
2023-06-12	70.290	70.870	69.360	69.750	68.838	3,126,226
2023-06-09	68.850	71.380	68.490	69.680	68.769	6,592,133
2023-06-08	68.790	69.030	67.850	68.840	67.940	3,452,855
2023-06-07	69.360	70.310	68.300	68.760	67.861	2,970,970
2023-06-06	70.970	71.100	69.270	69.390	68.483	3,836,023
2023-06-05	71.000	73.630	71.000	71.120	70.190	6,099,853
2023-06-02	68.100	71.560	67.680	70.600	69.677	6,905,688
2023-06-01	68.400	68.400	67.310	68.120	67.229	3,682,762
2023-05-31	68.300	68.970	66.860	68.740	67.841	6,149,759
2023-05-30	68.800	69.140	67.910	68.650	67.752	4,167,231
2023-05-29	68.300	69.280	67.280	68.820	67.920	5,147,103
2023-05-26	68.900	69.170	67.470	68.080	67.190	4,864,545
2023-05-25	68.650	69.470	66.840	68.600	67.703	5,965,795
2023-05-24	67.750	69.640	67.400	68.890	67.989	4,956,062
2023-05-23	67.720	69.280	67.000	67.620	66.736	4,640,886
2023-05-22	67.750	68.500	66.380	68.100	67.209	5,124,818
2023-05-19	67.730	68.200	66.280	67.730	66.844	5,116,269
2023-05-18	65.680	68.390	65.200	67.560	66.676	6,848,662
2023-05-17	64.810	66.600	64.500	66.050	65.186	4,816,060
2023-05-16	64.750	66.190	64.510	65.210	64.357	5,602,203
2023-05-15	62.600	64.990	61.800	64.930	64.081	7,015,810
2023-05-12	62.260	63.970	61.870	62.950	62.127	6,400,976
2023-05-11	63.940	64.320	62.450	62.500	61.683	5,998,325
2023-05-10	66.510	66.790	62.260	62.930	62.107	11,300,425
2023-05-09	70.290	70.360	67.020	67.060	66.183	8,907,619
2023-05-08	70.100	71.440	69.600	70.870	69.943	3,856,441

← NewerPage 14 of 21 · 1,219 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.