Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.420	53.660	49.590	53.570	52.783	5,211,698
2022-02-08	52.200	52.500	49.600	50.430	49.690	4,259,859
2022-02-07	52.500	53.580	51.860	52.120	51.355	4,428,523
2022-01-28	49.830	53.180	49.830	51.590	50.833	5,662,661
2022-01-27	51.780	52.340	48.620	50.000	49.266	6,193,571
2022-01-26	52.590	53.180	50.720	52.320	51.552	4,287,105
2022-01-25	53.930	54.900	52.320	52.320	51.552	5,034,813
2022-01-24	49.110	54.440	49.110	53.720	52.931	8,560,625
2022-01-21	49.900	50.380	48.760	49.100	48.379	4,702,312
2022-01-20	52.270	52.800	49.300	49.700	48.970	7,486,974
2022-01-19	53.000	53.970	51.920	52.610	51.838	3,473,604
2022-01-18	55.240	56.110	53.460	53.610	52.823	4,643,706
2022-01-17	54.930	56.200	54.280	55.210	54.399	5,281,401
2022-01-14	52.920	56.500	51.590	54.930	54.123	8,256,025
2022-01-13	54.550	55.000	52.300	52.600	51.828	6,140,720
2022-01-12	53.310	55.300	53.310	54.990	54.183	5,891,984
2022-01-11	53.900	54.500	52.970	53.250	52.468	4,821,554
2022-01-10	55.000	55.700	52.150	53.900	53.109	7,963,931
2022-01-07	55.880	56.170	54.510	54.860	54.054	6,886,486
2022-01-06	52.800	57.200	52.800	55.750	54.931	13,617,223
2022-01-05	51.400	55.000	50.690	53.210	52.429	14,193,850
2022-01-04	51.990	53.170	50.590	51.480	50.724	7,330,168
2021-12-31	53.250	54.350	51.500	52.580	51.808	9,856,514
2021-12-30	50.000	53.550	49.650	52.590	51.818	12,540,365
2021-12-29	48.600	51.230	48.410	50.060	49.325	11,650,565
2021-12-28	50.160	51.400	48.100	48.600	47.886	9,113,736
2021-12-27	49.840	52.790	48.870	49.400	48.675	13,895,643
2021-12-24	46.120	50.620	46.120	49.910	49.177	17,740,034
2021-12-23	46.460	46.800	46.020	46.020	45.344	6,771,968
2021-12-22	44.020	48.000	43.870	46.680	45.995	15,096,525
2021-12-21	44.000	45.010	43.810	44.030	43.384	3,814,337
2021-12-20	44.070	47.200	43.900	44.700	44.044	8,452,793
2021-12-17	45.300	45.300	43.600	43.610	42.970	3,848,899
2021-12-16	45.100	46.000	44.980	45.150	44.487	3,003,388
2021-12-15	45.690	45.920	44.510	44.840	44.182	3,077,113
2021-12-14	44.280	45.790	43.840	45.750	45.078	4,162,173
2021-12-13	45.020	45.200	44.220	44.500	43.847	2,917,517
2021-12-10	45.680	46.160	44.820	45.010	44.349	4,948,734
2021-12-09	45.280	46.950	45.270	45.950	45.275	4,727,800
2021-12-08	43.580	46.530	43.580	45.510	44.842	6,948,084
2021-12-07	45.160	45.500	43.230	43.560	42.920	3,838,600
2021-12-06	46.800	47.000	44.700	44.920	44.260	4,340,840
2021-12-03	45.290	47.700	45.280	46.750	46.064	5,464,787
2021-12-02	46.640	46.780	45.220	45.330	44.664	3,827,598
2021-12-01	45.840	47.700	45.840	46.640	45.955	4,750,434
2021-11-30	46.570	47.150	45.680	46.020	45.344	4,152,249
2021-11-29	46.100	46.810	45.710	46.320	45.640	4,896,435
2021-11-26	47.050	47.340	46.280	46.730	46.044	4,571,470
2021-11-25	46.450	47.700	45.760	47.470	46.773	7,179,093
2021-11-24	45.600	47.080	45.380	46.130	45.453	5,282,368
2021-11-23	45.450	46.450	45.240	45.900	45.226	5,500,531
2021-11-22	43.100	45.790	42.980	45.450	44.783	7,257,391
2021-11-19	44.330	45.300	44.030	44.580	43.925	4,221,456
2021-11-18	44.600	46.500	44.330	44.780	44.123	7,508,540
2021-11-17	44.030	44.700	44.020	44.330	43.679	2,364,814
2021-11-16	45.000	45.200	43.930	44.020	43.374	3,391,970
2021-11-15	44.880	45.490	44.410	44.920	44.260	3,552,681
2021-11-12	44.530	45.300	44.210	44.800	44.142	3,190,061
2021-11-11	43.900	45.400	43.510	44.730	44.073	5,682,266
2021-11-10	42.700	43.960	42.610	43.730	43.088	3,995,613

← NewerPage 20 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.