Konfoong Materials International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 42.170 | 42.960 | 41.760 | 42.890 | 42.260 | 3,246,474 |
| 2021-11-08 | 42.490 | 42.500 | 41.300 | 42.000 | 41.383 | 2,449,574 |
| 2021-11-05 | 43.000 | 43.630 | 42.520 | 42.610 | 41.984 | 2,411,163 |
| 2021-11-04 | 42.280 | 43.160 | 42.280 | 42.500 | 41.876 | 2,789,854 |
| 2021-11-03 | 42.500 | 42.880 | 41.380 | 41.950 | 41.334 | 2,255,266 |
| 2021-11-02 | 42.630 | 43.880 | 41.880 | 42.200 | 41.580 | 3,697,877 |
| 2021-11-01 | 40.070 | 42.660 | 40.030 | 42.220 | 41.600 | 4,124,154 |
| 2021-10-29 | 39.320 | 40.450 | 39.150 | 40.070 | 39.482 | 3,148,704 |
| 2021-10-28 | 42.200 | 42.270 | 39.150 | 39.320 | 38.743 | 6,950,559 |
| 2021-10-27 | 44.000 | 44.000 | 43.270 | 43.380 | 42.743 | 2,002,186 |
| 2021-10-26 | 43.780 | 44.560 | 43.740 | 44.410 | 43.758 | 2,492,824 |
| 2021-10-25 | 43.270 | 44.430 | 42.900 | 44.160 | 43.512 | 2,349,933 |
| 2021-10-22 | 42.590 | 43.990 | 42.440 | 43.430 | 42.792 | 3,029,849 |
| 2021-10-21 | 43.180 | 43.330 | 42.400 | 42.460 | 41.837 | 1,683,056 |
| 2021-10-20 | 43.300 | 43.500 | 43.010 | 43.190 | 42.556 | 1,320,570 |
| 2021-10-19 | 43.000 | 43.680 | 43.000 | 43.320 | 42.684 | 1,442,398 |
| 2021-10-18 | 44.090 | 44.090 | 42.920 | 43.240 | 42.605 | 2,154,225 |
| 2021-10-15 | 43.520 | 44.620 | 43.200 | 44.300 | 43.650 | 2,570,661 |
| 2021-10-14 | 43.800 | 44.230 | 43.400 | 43.640 | 42.999 | 1,763,952 |
← NewerPage 21 of 21 · 1,219 trading days
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.