Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	90.140	90.140	84.860	88.690	87.530	7,881,494
2022-11-03	86.770	91.140	86.160	90.120	88.941	5,098,993
2022-11-02	86.800	90.000	86.200	87.180	86.040	4,962,796
2022-11-01	86.600	87.990	84.800	87.440	86.296	5,729,477
2022-10-31	89.690	92.300	87.280	88.100	86.948	5,165,732
2022-10-28	88.550	94.580	88.550	89.970	88.793	6,339,889
2022-10-27	92.220	93.970	89.450	89.840	88.665	5,115,526
2022-10-26	91.880	94.740	90.210	92.150	90.945	5,967,654
2022-10-25	93.010	94.100	89.210	92.290	91.083	5,660,878
2022-10-24	88.000	94.380	87.450	92.440	91.231	7,000,196
2022-10-21	88.150	88.580	85.020	87.500	86.356	5,260,816
2022-10-20	82.380	92.880	82.370	89.970	88.793	9,405,058
2022-10-19	82.370	86.290	81.910	83.380	82.290	5,509,813
2022-10-18	81.580	84.380	80.500	82.420	81.342	6,374,951
2022-10-17	77.990	82.580	77.220	81.970	80.898	9,959,580
2022-10-14	88.200	88.200	75.450	80.090	79.043	19,383,330
2022-10-13	89.200	92.000	88.020	88.640	87.481	4,390,693
2022-10-12	85.900	91.280	84.100	90.500	89.316	5,367,795
2022-10-11	85.230	87.000	83.000	85.950	84.826	5,499,177
2022-10-10	91.370	91.740	80.300	85.210	84.096	10,342,725
2022-09-30	98.490	98.690	92.180	92.180	90.974	4,938,302
2022-09-29	100.00	100.50	95.900	98.690	97.399	4,631,960
2022-09-28	103.00	103.16	97.400	97.930	96.649	5,195,997
2022-09-27	94.470	105.00	92.660	102.78	101.44	8,585,964
2022-09-26	93.540	95.600	91.120	93.800	92.573	5,327,478
2022-09-23	97.010	97.510	91.660	92.960	91.744	4,003,915
2022-09-22	93.440	98.150	92.260	96.020	94.764	4,284,804
2022-09-21	96.600	96.660	93.220	93.890	92.662	4,609,383
2022-09-20	98.000	99.660	93.000	97.440	96.166	4,382,121
2022-09-19	99.000	101.80	95.880	97.040	95.771	4,106,849
2022-09-16	97.000	101.17	96.820	98.550	97.261	6,630,184
2022-09-15	104.97	105.00	95.660	97.500	96.225	7,882,857
2022-09-14	103.70	107.44	101.50	104.97	103.60	5,964,687
2022-09-13	105.49	109.90	103.70	105.00	103.63	4,678,512
2022-09-09	108.04	108.58	102.69	105.00	103.63	4,930,957
2022-09-08	107.03	111.48	105.64	107.99	106.58	5,439,068
2022-09-07	100.00	109.99	99.160	108.08	106.67	7,671,466
2022-09-06	98.470	102.40	97.030	100.78	99.462	5,359,565
2022-09-05	94.810	103.19	93.770	98.930	97.636	8,249,184
2022-09-02	88.720	96.480	87.000	95.500	94.251	8,380,371
2022-09-01	94.000	95.760	88.130	88.790	87.629	6,489,104
2022-08-31	92.090	96.890	88.100	94.390	93.156	8,761,282
2022-08-30	87.990	94.330	87.760	92.750	91.537	7,215,136
2022-08-29	86.000	90.490	84.000	88.100	86.948	4,171,418
2022-08-26	87.470	88.880	86.880	87.470	86.326	3,720,798
2022-08-25	88.000	89.880	85.010	87.200	86.060	4,990,437
2022-08-24	92.560	92.980	87.560	87.600	86.454	7,203,610
2022-08-23	92.670	94.380	90.330	93.780	92.554	5,866,570
2022-08-22	89.120	93.500	89.120	92.360	91.152	5,847,632
2022-08-19	92.990	93.990	89.460	89.970	88.793	6,431,875
2022-08-18	91.500	95.480	88.500	93.420	92.198	9,389,586
2022-08-17	91.250	93.500	90.690	92.340	91.132	7,341,901
2022-08-16	92.400	93.950	89.760	91.220	90.027	9,071,539
2022-08-15	92.720	93.770	90.810	93.210	91.991	8,409,219
2022-08-12	96.110	99.980	90.900	91.170	89.978	12,194,696
2022-08-11	97.000	102.93	96.040	98.000	96.718	9,742,786
2022-08-10	94.340	108.00	93.860	97.000	95.731	12,292,986
2022-08-09	84.660	100.80	83.360	98.480	97.192	10,777,624
2022-08-08	85.280	90.660	82.510	86.050	84.925	12,807,106
2022-08-05	82.350	88.880	79.510	86.910	85.773	12,885,221

← NewerPage 17 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.