Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	77.270	78.000	75.710	76.190	75.194	7,322,602
2023-02-03	75.600	78.510	75.130	78.460	77.434	10,135,928
2023-02-02	75.000	78.530	74.100	75.880	74.888	11,158,581
2023-02-01	71.590	74.880	71.510	74.800	73.822	8,204,359
2023-01-31	74.360	74.850	70.720	71.600	70.664	8,270,061
2023-01-30	76.930	77.120	73.960	74.080	73.111	7,070,596
2023-01-20	76.000	76.560	75.610	76.140	75.144	3,186,521
2023-01-19	75.390	77.000	74.300	76.330	75.332	3,594,312
2023-01-18	75.930	76.500	74.870	75.130	74.147	3,480,947
2023-01-17	72.940	75.900	72.700	75.630	74.641	6,223,336
2023-01-16	71.700	73.990	71.600	73.030	72.075	4,193,487
2023-01-13	73.400	73.400	71.590	72.530	71.581	3,227,255
2023-01-12	74.560	75.000	72.760	72.990	72.035	4,440,851
2023-01-11	74.000	77.220	73.930	74.560	73.585	10,053,135
2023-01-10	73.150	75.150	72.700	73.820	72.855	6,623,595
2023-01-09	71.550	74.400	71.010	73.380	72.420	6,223,578
2023-01-06	69.800	72.240	69.110	71.350	70.417	5,934,213
2023-01-05	69.550	70.490	67.900	70.140	69.223	6,438,272
2023-01-04	73.230	75.870	68.910	69.480	68.571	9,669,010
2023-01-03	69.210	73.710	68.700	73.210	72.253	5,775,523
2022-12-30	70.180	70.800	68.880	69.200	68.295	2,835,845
2022-12-29	70.030	71.330	69.730	69.850	68.937	2,929,372
2022-12-28	69.690	71.860	69.690	70.800	69.874	3,767,560
2022-12-27	69.660	71.150	68.980	70.340	69.420	2,969,928
2022-12-26	66.810	69.870	66.800	69.650	68.739	3,362,338
2022-12-23	68.640	69.790	67.420	67.860	66.973	3,208,820
2022-12-22	70.680	71.490	68.760	68.900	67.999	3,332,455
2022-12-21	71.770	72.500	69.660	70.640	69.716	3,957,515
2022-12-20	72.600	74.370	71.740	71.970	71.029	3,965,763
2022-12-19	72.210	74.170	71.270	72.500	71.552	4,659,515
2022-12-16	72.910	73.340	70.700	72.300	71.354	4,862,054
2022-12-15	71.000	74.520	70.080	73.360	72.401	5,708,659
2022-12-14	73.880	74.780	71.770	72.030	71.088	7,130,988
2022-12-13	75.160	75.490	71.240	71.360	70.427	6,256,192
2022-12-12	73.750	76.240	72.980	75.650	74.661	5,347,155
2022-12-09	72.910	75.990	72.500	73.750	72.786	5,119,753
2022-12-08	73.990	74.280	72.690	73.050	72.095	3,863,050
2022-12-07	75.280	76.080	73.880	73.990	73.022	3,728,763
2022-12-06	73.350	77.060	73.210	75.800	74.809	7,058,282
2022-12-05	77.000	77.170	73.080	73.940	72.973	8,335,952
2022-12-02	79.000	81.100	77.090	77.370	76.358	4,337,174
2022-12-01	77.400	82.160	77.400	80.060	79.013	5,835,117
2022-11-30	77.950	78.470	75.790	77.380	76.368	3,788,195
2022-11-29	79.510	79.600	76.380	78.170	77.148	3,874,307
2022-11-28	80.500	80.800	78.670	79.390	78.352	2,979,855
2022-11-25	80.420	82.730	79.700	81.050	79.990	3,104,184
2022-11-24	81.600	82.340	80.500	80.720	79.664	2,179,220
2022-11-23	82.020	82.780	79.880	81.820	80.750	2,844,838
2022-11-22	83.300	83.580	80.900	82.020	80.947	2,968,966
2022-11-21	80.780	84.300	80.200	83.340	82.250	4,259,304
2022-11-18	81.900	84.200	81.180	81.660	80.592	3,727,411
2022-11-17	78.900	82.150	77.780	81.940	80.868	5,132,073
2022-11-16	83.560	83.560	78.900	79.600	78.559	6,505,883
2022-11-15	79.600	84.450	79.590	83.700	82.605	6,307,829
2022-11-14	81.210	82.860	79.100	79.830	78.786	4,597,378
2022-11-11	85.000	85.880	82.450	82.490	81.411	4,887,001
2022-11-10	83.500	84.110	79.380	82.690	81.609	7,068,508
2022-11-09	85.320	86.880	83.650	83.900	82.803	4,327,169
2022-11-08	85.170	86.680	84.010	85.800	84.678	3,715,993
2022-11-07	87.100	89.080	84.590	85.670	84.550	6,448,556

← NewerPage 16 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.