Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	78.010	82.750	76.030	81.490	80.424	10,885,546
2022-08-03	79.210	85.880	76.500	76.600	75.598	13,145,247
2022-08-02	74.530	82.010	74.420	78.500	77.473	11,196,156
2022-08-01	73.270	77.180	70.900	76.050	75.055	6,745,160
2022-07-29	73.000	74.850	71.550	74.060	73.091	5,517,023
2022-07-28	73.600	75.110	72.100	73.240	72.282	5,646,272
2022-07-27	73.880	75.500	72.480	72.890	71.937	5,418,179
2022-07-26	72.750	76.500	70.500	74.660	73.684	8,254,433
2022-07-25	71.090	74.200	69.600	71.810	70.871	6,939,490
2022-07-22	69.500	72.500	69.500	70.600	69.677	6,548,507
2022-07-21	66.510	72.220	66.120	70.950	70.022	11,410,989
2022-07-20	66.000	67.670	65.960	66.400	65.532	7,271,174
2022-07-19	65.700	66.700	64.780	65.920	65.058	8,025,893
2022-07-18	68.330	68.770	64.600	65.900	65.038	12,097,213
2022-07-15	61.460	70.750	61.460	67.900	67.012	18,736,326
2022-07-14	57.500	60.290	57.010	58.960	58.189	3,600,377
2022-07-13	58.540	58.820	56.820	57.710	56.955	2,879,198
2022-07-12	60.240	61.440	58.120	58.180	57.419	3,008,094
2022-07-11	60.460	61.100	58.670	59.580	58.705	3,491,307
2022-07-08	62.650	62.890	60.640	60.910	60.016	3,721,606
2022-07-07	60.500	63.670	60.000	62.550	61.632	10,158,555
2022-07-06	56.620	61.060	56.360	59.980	59.099	7,944,128
2022-07-05	57.190	57.500	55.500	56.620	55.789	4,515,391
2022-07-04	59.720	59.720	56.090	56.950	56.114	7,866,995
2022-07-01	61.000	61.500	59.300	59.540	58.666	3,199,077
2022-06-30	60.240	61.990	59.410	61.000	60.104	4,060,135
2022-06-29	62.100	62.830	60.300	60.400	59.513	4,902,826
2022-06-28	60.990	63.500	59.940	62.470	61.553	5,078,226
2022-06-27	60.710	61.550	60.100	61.400	60.498	4,720,146
2022-06-24	59.250	61.960	59.000	60.970	60.075	5,948,313
2022-06-23	58.360	59.740	58.020	59.100	58.232	3,350,788
2022-06-22	60.500	60.760	58.220	58.390	57.533	4,132,871
2022-06-21	59.370	60.610	58.380	60.070	59.188	5,717,077
2022-06-20	59.750	60.360	59.200	59.350	58.479	4,269,196
2022-06-17	60.110	60.280	58.630	59.970	59.089	8,249,024
2022-06-16	55.730	61.550	55.730	60.110	59.227	11,680,199
2022-06-15	54.580	57.010	54.580	55.690	54.872	3,453,175
2022-06-14	56.000	56.000	52.910	54.360	53.562	4,437,356
2022-06-13	56.040	56.930	54.850	56.440	55.611	2,945,168
2022-06-10	54.800	57.060	54.660	56.680	55.848	5,433,920
2022-06-09	58.500	58.650	54.800	55.150	54.340	5,070,736
2022-06-08	59.450	59.650	57.180	58.500	57.641	3,754,827
2022-06-07	59.200	61.100	58.900	59.480	58.607	5,614,215
2022-06-06	57.880	59.890	57.270	59.570	58.695	5,779,759
2022-06-02	55.680	58.490	55.000	57.270	56.429	6,616,199
2022-06-01	55.000	56.600	54.200	55.130	54.321	3,772,279
2022-05-31	54.590	55.450	53.300	55.450	54.636	3,128,486
2022-05-30	53.540	54.710	52.600	54.600	53.798	2,572,416
2022-05-27	54.340	55.410	52.850	53.410	52.626	2,717,054
2022-05-26	54.680	54.980	52.520	53.950	53.158	3,511,923
2022-05-25	54.900	56.200	53.950	54.630	53.828	3,001,106
2022-05-24	56.670	58.020	54.780	54.800	53.995	3,761,269
2022-05-23	57.010	57.870	56.500	56.790	55.956	2,296,497
2022-05-20	57.240	58.500	56.550	56.940	56.104	3,948,755
2022-05-19	54.820	57.500	54.300	57.130	56.291	4,170,202
2022-05-18	56.150	57.140	55.460	55.800	54.981	3,176,679
2022-05-17	54.000	56.300	53.690	56.010	55.188	3,655,170
2022-05-16	54.960	54.970	53.130	54.000	53.207	2,541,940
2022-05-13	55.250	55.850	54.110	54.450	53.651	2,862,118
2022-05-12	54.580	56.100	54.380	55.350	54.537	2,953,287

← NewerPage 18 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.