Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	73.170	73.690	71.200	73.140	72.680	8,278,882
2025-04-24	74.000	74.100	72.300	73.180	72.720	9,882,245
2025-04-23	70.500	75.700	69.970	74.750	74.280	13,173,190
2025-04-22	70.040	70.980	69.530	70.250	69.808	5,570,379
2025-04-21	70.000	70.480	69.700	70.420	69.977	4,748,392
2025-04-18	71.500	71.800	69.620	69.790	69.351	5,275,500
2025-04-17	70.880	73.150	70.700	71.200	70.752	5,178,000
2025-04-16	74.010	74.600	70.880	71.650	71.199	10,933,148
2025-04-15	75.160	76.760	74.260	76.070	75.592	12,418,380
2025-04-14	74.150	74.200	71.880	72.990	72.531	7,154,600
2025-04-11	69.750	74.200	69.280	72.540	72.084	11,619,159
2025-04-10	70.670	72.280	69.510	70.330	69.888	7,365,396
2025-04-09	65.800	70.320	64.580	68.710	68.278	7,979,425
2025-04-08	68.000	70.230	65.800	67.280	66.857	7,613,868
2025-04-07	70.120	72.500	63.580	66.800	66.380	11,013,724
2025-04-03	73.050	74.800	71.290	73.460	72.998	7,449,400
2025-04-02	74.810	76.230	73.620	74.010	73.545	5,070,071
2025-04-01	73.870	75.750	73.700	74.800	74.330	7,652,717
2025-03-31	73.080	75.880	72.520	74.950	74.479	9,612,866
2025-03-28	74.550	76.760	72.800	73.140	72.680	11,234,993
2025-03-27	69.820	73.950	69.700	72.870	72.412	8,410,521
2025-03-26	70.290	70.780	69.890	69.890	69.451	2,404,700
2025-03-25	71.160	71.250	69.840	70.360	69.918	2,980,200
2025-03-24	70.220	72.000	69.540	71.120	70.673	5,199,925
2025-03-21	70.710	70.930	69.610	70.200	69.759	4,271,402
2025-03-20	71.100	71.470	70.650	70.900	70.454	3,472,200
2025-03-19	72.860	73.460	70.970	71.080	70.633	5,567,420
2025-03-18	73.100	74.400	73.000	73.150	72.690	3,604,189
2025-03-17	73.100	73.720	72.480	72.880	72.422	3,526,703
2025-03-14	71.950	73.460	71.800	73.000	72.541	4,644,152
2025-03-13	74.440	74.440	71.500	72.070	71.617	6,461,846
2025-03-12	75.700	76.290	74.280	74.300	73.833	5,176,200
2025-03-11	74.800	76.580	74.490	75.450	74.976	4,395,003
2025-03-10	75.570	77.880	75.510	75.810	75.333	6,168,515
2025-03-07	76.380	76.730	74.600	75.180	74.707	6,245,884
2025-03-06	76.500	77.900	75.940	76.910	76.426	8,519,618
2025-03-05	76.110	77.110	74.850	75.810	75.333	5,872,077
2025-03-04	73.500	77.830	73.390	76.370	75.890	8,891,367
2025-03-03	75.180	76.500	73.270	74.300	73.833	6,764,259
2025-02-28	79.100	79.800	74.210	74.640	74.171	10,141,773
2025-02-27	79.000	80.210	77.450	80.040	79.537	11,962,053
2025-02-26	75.670	79.500	75.660	78.880	78.384	13,828,236
2025-02-25	75.320	77.770	74.480	75.650	75.174	8,908,292
2025-02-24	75.210	77.880	74.060	76.490	76.009	12,429,857
2025-02-21	71.770	74.750	71.750	74.550	74.081	11,742,967
2025-02-20	72.370	72.400	71.120	71.960	71.508	7,270,377
2025-02-19	69.580	72.500	69.580	72.470	72.014	12,254,528
2025-02-18	68.500	72.280	68.100	69.570	69.133	13,363,464
2025-02-17	68.450	69.160	67.150	68.570	68.139	6,980,172
2025-02-14	68.690	69.000	67.800	68.160	67.731	5,550,468
2025-02-13	71.510	71.580	68.880	69.000	68.566	7,130,300
2025-02-12	69.450	71.710	69.450	71.710	71.259	6,773,176
2025-02-11	71.270	71.280	69.320	69.440	69.003	6,060,369
2025-02-10	72.120	72.290	70.300	71.260	70.812	7,112,673
2025-02-07	72.210	73.830	71.330	72.120	71.667	8,032,187
2025-02-06	70.250	73.000	69.800	72.280	71.825	5,924,972
2025-02-05	71.480	71.890	70.440	70.530	70.086	4,250,700
2025-01-27	71.010	71.460	70.000	70.290	69.848	3,983,300
2025-01-24	70.400	71.400	70.030	70.990	70.544	4,017,623
2025-01-23	72.410	73.600	70.660	70.660	70.216	5,349,212

← NewerPage 7 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.