Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	71.260	72.700	70.400	70.770	69.844	4,571,029
2023-05-04	72.650	73.050	70.580	71.730	70.792	6,063,608
2023-04-28	73.000	73.910	71.760	73.530	72.568	9,488,323
2023-04-27	71.150	72.950	70.890	71.690	70.752	7,357,110
2023-04-26	72.160	73.080	69.300	71.870	70.930	10,205,647
2023-04-25	74.080	75.470	71.180	72.260	71.315	8,092,294
2023-04-24	77.900	78.250	73.470	74.030	73.062	12,194,715
2023-04-21	83.330	83.700	78.330	78.510	77.483	12,975,306
2023-04-20	82.300	85.290	82.200	83.710	82.615	11,866,275
2023-04-19	81.700	84.880	81.660	82.520	81.441	11,078,333
2023-04-18	85.000	85.010	81.800	82.160	81.086	12,167,942
2023-04-17	88.050	88.570	84.600	85.480	84.362	14,634,587
2023-04-14	82.040	88.460	80.250	87.270	86.129	20,353,098
2023-04-13	82.940	84.000	81.190	81.450	80.385	10,122,894
2023-04-12	79.920	85.850	78.010	83.800	82.704	17,349,763
2023-04-11	79.080	81.200	78.300	79.900	78.855	9,651,318
2023-04-10	83.000	83.320	78.180	78.550	77.523	14,327,023
2023-04-07	81.500	83.340	80.030	82.000	80.928	15,253,438
2023-04-06	75.600	82.870	75.210	81.170	80.108	20,516,814
2023-04-04	72.800	77.690	71.860	75.610	74.621	13,389,667
2023-04-03	70.650	72.570	70.180	72.490	71.542	7,614,272
2023-03-31	70.260	71.280	69.910	70.200	69.282	4,983,830
2023-03-30	70.910	72.390	70.350	70.580	69.657	5,091,073
2023-03-29	69.500	71.950	69.320	70.900	69.973	6,329,191
2023-03-28	75.250	75.490	69.590	69.800	68.887	11,896,520
2023-03-27	75.500	77.500	75.210	75.600	74.611	5,474,536
2023-03-24	79.460	79.500	76.330	76.390	75.391	7,939,523
2023-03-23	77.500	79.470	77.400	79.230	78.194	6,300,439
2023-03-22	79.800	80.040	77.220	78.150	77.128	8,150,558
2023-03-21	81.630	81.690	79.020	80.150	79.102	7,592,211
2023-03-20	81.200	82.650	79.810	81.660	80.592	8,769,434
2023-03-17	80.400	81.980	79.320	81.300	80.237	8,306,210
2023-03-16	79.500	80.970	78.130	79.240	78.204	6,114,196
2023-03-15	79.980	83.080	78.940	80.000	78.954	9,830,129
2023-03-14	76.730	79.980	76.230	79.520	78.480	8,221,002
2023-03-13	78.080	79.000	76.280	77.300	76.289	5,898,417
2023-03-10	77.820	80.500	75.680	78.580	77.552	9,308,658
2023-03-09	76.380	79.660	76.200	78.270	77.246	6,732,043
2023-03-08	76.000	77.720	75.160	76.650	75.648	5,349,806
2023-03-07	79.920	81.480	76.000	76.250	75.253	7,064,364
2023-03-06	78.150	80.800	76.110	79.920	78.875	8,062,202
2023-03-03	77.920	78.880	76.670	78.150	77.128	5,423,293
2023-03-02	78.010	79.210	76.550	76.550	75.549	4,337,133
2023-03-01	77.800	78.220	76.630	78.220	77.197	4,096,136
2023-02-28	78.620	79.800	77.510	78.000	76.980	3,870,531
2023-02-27	78.560	79.570	77.440	78.550	77.523	4,099,640
2023-02-24	77.980	79.890	77.020	79.270	78.233	5,710,417
2023-02-23	76.860	78.200	76.530	77.400	76.388	4,044,209
2023-02-22	76.500	77.750	76.020	76.860	75.855	3,193,663
2023-02-21	76.880	77.940	76.630	77.300	76.289	3,524,415
2023-02-20	75.210	77.500	74.440	77.230	76.220	6,055,374
2023-02-17	80.690	80.790	75.650	75.900	74.907	9,584,517
2023-02-16	79.990	83.950	79.110	80.690	79.635	12,189,401
2023-02-15	78.270	80.500	77.300	80.310	79.260	6,755,215
2023-02-14	79.470	81.450	78.330	78.730	77.700	6,121,636
2023-02-13	77.780	79.970	77.180	79.310	78.273	6,913,203
2023-02-10	79.500	79.880	77.120	77.890	76.871	7,183,679
2023-02-09	74.420	79.420	73.090	79.330	78.293	11,961,575
2023-02-08	75.310	77.000	74.500	74.780	73.802	4,569,224
2023-02-07	76.000	76.500	74.830	75.540	74.552	4,960,091

← NewerPage 15 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.