Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	69.390	70.990	69.110	70.740	70.597	9,412,134
2025-07-23	69.240	69.880	69.030	69.310	69.170	6,199,380
2025-07-22	69.300	69.740	69.030	69.350	69.210	6,109,000
2025-07-21	69.260	69.580	69.020	69.320	69.180	5,805,757
2025-07-18	69.210	69.630	68.750	69.490	69.350	6,229,722
2025-07-17	68.410	69.210	68.200	69.200	69.060	6,527,300
2025-07-16	69.000	69.000	67.700	68.560	68.422	10,427,913
2025-07-15	69.910	70.250	69.460	69.700	69.559	6,552,042
2025-07-14	69.870	70.120	69.390	69.910	69.769	5,768,019
2025-07-11	71.000	71.360	68.000	69.870	69.729	13,699,798
2025-07-10	73.010	73.450	72.450	72.980	72.833	3,269,398
2025-07-09	73.800	74.280	72.990	73.230	73.082	4,523,200
2025-07-08	71.990	74.440	71.990	73.950	73.801	7,723,055
2025-07-07	72.100	72.550	71.750	71.900	71.755	3,105,412
2025-07-04	73.370	73.550	71.970	72.130	71.984	5,735,599
2025-07-03	73.750	73.860	73.000	73.600	73.451	3,563,585
2025-07-02	74.800	74.810	73.300	73.620	73.471	5,067,966
2025-07-01	74.190	75.500	73.980	74.770	74.619	6,783,983
2025-06-30	73.580	74.490	73.410	74.100	73.950	6,043,886
2025-06-27	73.560	74.080	73.050	73.190	73.042	4,395,968
2025-06-26	74.220	74.550	73.100	73.100	72.952	5,308,718
2025-06-25	73.300	74.680	73.110	74.380	74.230	7,175,979
2025-06-24	72.190	73.190	71.500	72.960	72.813	5,646,782
2025-06-23	70.620	72.220	69.880	71.990	71.845	5,873,777
2025-06-20	71.170	72.250	71.030	71.090	70.946	4,485,731
2025-06-19	71.570	72.360	70.940	71.000	70.857	4,463,718
2025-06-18	71.120	72.220	70.900	71.680	71.535	3,925,300
2025-06-17	71.800	71.800	70.880	71.550	71.100	3,102,423
2025-06-16	71.510	72.360	71.110	71.340	70.891	4,339,002
2025-06-13	72.230	73.360	71.720	71.790	71.339	5,206,255
2025-06-12	72.800	73.390	72.250	72.490	72.034	3,978,417
2025-06-11	73.250	74.100	72.790	72.810	72.352	4,010,614
2025-06-10	75.170	75.170	72.640	73.260	72.799	4,794,800
2025-06-09	74.490	75.500	73.700	75.050	74.578	4,524,420
2025-06-06	74.500	75.840	74.050	74.620	74.151	5,298,578
2025-06-05	73.300	74.400	73.120	74.290	73.823	4,246,371
2025-06-04	73.140	73.600	73.030	73.290	72.829	2,275,775
2025-06-03	71.260	73.990	71.050	73.230	72.770	5,445,397
2025-05-30	72.430	73.470	70.990	71.580	71.130	4,807,811
2025-05-29	72.000	73.200	71.910	72.870	72.412	2,935,845
2025-05-28	73.500	73.790	71.730	71.900	71.448	4,117,600
2025-05-27	73.400	74.500	73.070	73.610	73.147	3,018,129
2025-05-26	72.620	74.290	72.600	73.570	73.107	4,548,262
2025-05-23	73.990	74.230	72.420	72.500	72.044	5,428,639
2025-05-22	74.880	75.760	73.730	74.020	73.555	4,389,310
2025-05-21	74.920	75.540	73.530	75.290	74.817	5,007,846
2025-05-20	75.840	75.840	74.810	75.090	74.618	4,040,571
2025-05-19	75.610	76.250	74.560	75.840	75.363	5,529,709
2025-05-16	74.580	76.990	74.220	75.740	75.264	7,422,802
2025-05-15	74.870	76.260	74.510	74.780	74.310	5,741,829
2025-05-14	75.160	75.980	74.800	75.050	74.578	5,405,179
2025-05-13	77.000	77.050	74.880	74.960	74.489	6,591,768
2025-05-12	76.900	77.180	75.650	76.290	75.810	7,493,349
2025-05-09	77.770	78.280	75.880	76.170	75.691	7,794,306
2025-05-08	76.520	80.000	76.360	77.850	77.360	12,205,459
2025-05-07	78.270	79.150	76.050	76.730	76.248	11,305,824
2025-05-06	74.690	77.770	74.670	77.650	77.162	12,978,326
2025-04-30	73.240	74.780	72.640	74.400	73.932	7,487,596
2025-04-29	73.390	73.880	72.670	72.990	72.531	4,983,904
2025-04-28	72.720	74.280	72.650	73.420	72.958	6,646,675

← NewerPage 6 of 21 · 1,218 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.