Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	55.310	56.760	54.640	54.690	53.887	5,227,638
2022-05-10	50.030	55.230	50.030	54.950	54.143	5,195,792
2022-05-09	50.250	51.590	49.680	51.380	50.626	1,842,181
2022-05-06	50.100	51.680	49.530	50.530	49.788	2,500,080
2022-05-05	49.330	51.800	48.590	51.290	50.537	4,094,139
2022-04-29	47.700	49.720	46.690	48.900	48.182	3,725,287
2022-04-28	47.000	48.530	46.160	47.120	46.428	3,982,269
2022-04-27	42.840	47.580	42.820	47.250	46.556	5,737,203
2022-04-26	47.000	47.000	43.750	43.880	43.236	5,084,087
2022-04-25	48.840	49.050	43.600	44.320	43.669	6,501,128
2022-04-22	51.500	52.790	49.280	49.580	48.852	3,594,385
2022-04-21	53.200	55.330	51.630	52.000	51.236	3,840,424
2022-04-20	54.050	54.660	53.210	53.790	53.000	2,217,647
2022-04-19	54.200	55.630	53.440	53.780	52.990	3,832,636
2022-04-18	51.450	55.050	51.100	54.500	53.700	5,804,648
2022-04-15	50.600	52.430	50.000	52.000	51.236	4,818,408
2022-04-14	50.100	52.570	48.430	51.630	50.872	6,894,303
2022-04-13	51.000	51.180	49.700	50.000	49.266	3,856,897
2022-04-12	50.170	51.800	49.000	51.490	50.734	4,345,068
2022-04-11	51.800	51.910	49.600	49.710	48.980	4,408,794
2022-04-08	51.620	52.880	50.400	52.490	51.719	4,750,135
2022-04-07	52.840	53.100	51.490	51.900	51.138	5,393,374
2022-04-06	56.600	56.890	52.020	52.960	52.182	8,429,986
2022-04-01	55.410	58.410	55.350	57.150	56.311	6,927,114
2022-03-31	56.020	57.470	55.200	55.960	55.138	5,122,796
2022-03-30	55.690	57.680	55.600	56.670	55.838	6,594,581
2022-03-29	56.490	57.880	53.880	55.700	54.882	7,261,792
2022-03-28	55.200	56.660	54.650	56.290	55.463	4,988,487
2022-03-25	57.850	58.550	55.980	56.200	55.375	5,194,639
2022-03-24	58.200	58.900	56.650	56.880	56.045	7,095,089
2022-03-23	57.500	59.000	57.200	58.980	58.114	8,062,505
2022-03-22	62.300	62.880	55.920	57.840	56.991	17,646,414
2022-03-21	62.570	63.750	60.910	63.500	62.568	11,981,178
2022-03-18	62.300	66.180	61.950	63.500	62.568	10,584,173
2022-03-17	64.400	67.180	62.800	63.300	62.371	18,130,268
2022-03-16	63.500	65.680	59.560	64.200	63.257	17,705,772
2022-03-15	59.990	66.000	59.700	62.250	61.336	15,782,092
2022-03-14	60.720	62.850	59.200	60.170	59.287	8,936,305
2022-03-11	60.510	63.500	60.100	62.310	61.395	11,506,035
2022-03-10	65.700	66.190	61.600	61.980	61.070	16,128,031
2022-03-09	62.750	65.070	60.860	63.790	62.853	19,114,164
2022-03-08	57.200	67.550	56.630	62.000	61.090	20,774,355
2022-03-07	57.550	58.480	55.750	56.630	55.798	6,354,027
2022-03-04	55.230	59.110	55.010	58.260	57.405	11,352,831
2022-03-03	60.500	60.660	56.300	56.360	55.532	13,223,276
2022-03-02	59.500	60.530	58.580	60.270	59.385	8,042,150
2022-03-01	59.900	61.850	59.530	60.280	59.395	9,434,517
2022-02-28	59.600	60.710	57.800	60.620	59.730	12,308,522
2022-02-25	62.980	64.330	59.500	59.600	58.725	15,801,500
2022-02-24	65.010	66.420	59.500	63.000	62.075	25,253,574
2022-02-23	51.500	62.080	51.410	62.080	61.168	15,699,740
2022-02-22	50.880	52.270	49.630	51.730	50.970	4,967,348
2022-02-21	52.210	52.490	50.880	51.190	50.438	3,032,895
2022-02-18	51.840	53.860	51.680	52.000	51.236	2,794,794
2022-02-17	53.500	54.450	52.680	52.900	52.123	3,288,767
2022-02-16	53.780	54.280	51.900	53.770	52.980	4,430,053
2022-02-15	52.780	54.600	52.570	53.400	52.616	4,458,029
2022-02-14	50.000	53.790	49.600	52.710	51.936	5,406,360
2022-02-11	52.750	52.880	50.340	50.960	50.212	4,993,623
2022-02-10	53.570	54.200	52.120	53.180	52.399	4,154,723

← NewerPage 19 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.