Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	71.870	72.870	71.410	71.920	71.468	4,773,588
2025-01-21	70.600	72.500	70.340	72.300	71.845	6,180,633
2025-01-20	70.880	71.100	69.250	70.020	69.580	4,674,147
2025-01-17	67.790	69.970	67.460	69.640	69.202	6,067,331
2025-01-16	69.400	69.490	67.670	68.130	67.702	4,915,427
2025-01-15	68.990	69.430	68.240	69.130	68.695	3,576,700
2025-01-14	67.430	69.700	66.510	69.450	69.013	6,792,663
2025-01-13	66.130	68.100	65.810	67.050	66.628	4,140,513
2025-01-10	66.700	69.300	66.020	66.690	66.271	7,362,910
2025-01-09	65.910	67.550	65.600	66.220	65.804	4,233,118
2025-01-08	66.000	67.160	64.010	65.940	65.525	6,031,265
2025-01-07	63.950	66.800	63.950	66.510	66.092	5,736,919
2025-01-06	63.760	65.120	63.300	63.900	63.498	4,111,100
2025-01-03	65.820	66.430	63.600	63.770	63.369	6,053,332
2025-01-02	67.260	68.250	64.820	65.350	64.939	7,653,786
2024-12-31	73.280	73.300	69.450	69.450	69.013	5,993,600
2024-12-30	72.420	73.800	71.520	72.750	72.293	4,292,936
2024-12-27	73.600	75.290	72.710	73.000	72.541	6,655,780
2024-12-26	72.230	74.320	72.010	73.850	73.386	5,077,826
2024-12-25	74.200	74.720	71.960	72.550	72.094	5,175,446
2024-12-24	74.010	74.550	71.710	74.350	73.882	5,845,682
2024-12-23	76.550	76.750	73.280	73.500	73.038	6,925,241
2024-12-20	72.800	76.500	72.720	75.010	74.538	9,147,930
2024-12-19	71.550	73.450	71.100	73.020	72.561	5,015,667
2024-12-18	71.450	72.940	70.660	72.480	72.024	5,893,803
2024-12-17	71.650	72.680	70.820	71.020	70.573	4,254,301
2024-12-16	74.100	74.290	71.000	71.650	71.199	6,464,013
2024-12-13	75.160	75.300	73.800	73.800	73.336	5,787,665
2024-12-12	75.100	76.260	74.340	75.580	75.105	5,835,243
2024-12-11	74.800	78.260	74.410	75.120	74.648	7,940,255
2024-12-10	76.450	77.490	74.600	74.950	74.479	8,925,952
2024-12-09	75.760	76.190	72.930	73.580	73.117	7,223,557
2024-12-06	74.560	76.970	72.750	76.280	75.800	8,807,330
2024-12-05	73.100	75.240	73.020	74.190	73.723	6,582,025
2024-12-04	77.810	79.580	74.490	74.500	74.032	10,184,672
2024-12-03	77.500	81.800	75.260	76.200	75.721	15,623,932
2024-12-02	75.000	77.160	74.180	76.760	76.277	11,137,921
2024-11-29	72.090	76.040	71.520	75.460	74.985	10,857,521
2024-11-28	72.870	73.840	71.500	71.950	71.498	6,331,389
2024-11-27	71.290	73.000	68.880	73.000	72.541	7,485,771
2024-11-26	72.460	73.140	71.150	71.350	70.901	4,622,370
2024-11-25	70.190	72.800	68.860	72.800	72.342	9,778,687
2024-11-22	75.780	77.770	70.550	70.900	70.454	12,501,339
2024-11-21	74.000	76.800	73.500	75.740	75.264	11,740,659
2024-11-20	74.000	75.000	72.850	74.350	73.882	10,179,485
2024-11-19	74.220	75.230	71.060	74.220	73.753	11,010,458
2024-11-18	74.500	75.440	71.480	73.440	72.978	9,704,630
2024-11-15	77.360	78.650	74.510	75.010	74.538	12,792,102
2024-11-14	81.580	81.590	77.470	77.610	77.122	11,751,260
2024-11-13	80.830	82.920	79.600	82.350	81.832	13,670,608
2024-11-12	84.000	84.000	80.190	81.320	80.809	21,208,410
2024-11-11	77.000	88.990	77.000	87.220	86.672	29,742,104
2024-11-08	72.000	76.600	70.700	75.200	74.727	22,489,953
2024-11-07	69.460	72.120	69.440	70.690	70.245	11,715,277
2024-11-06	70.110	71.650	68.700	69.420	68.983	14,182,355
2024-11-05	68.260	72.740	67.580	70.250	69.808	18,082,548
2024-11-04	63.800	67.780	63.550	67.000	66.579	8,921,900
2024-11-01	67.000	67.470	64.190	64.190	63.786	11,097,001
2024-10-31	65.260	68.000	64.920	67.630	67.205	11,952,172
2024-10-30	65.700	66.600	64.360	65.260	64.850	8,836,474

← NewerPage 8 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.