ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.920	14.190	13.920	14.030	13.030	1,847,030
2024-07-25	13.770	13.970	13.640	13.970	12.974	2,136,009
2024-07-24	13.800	13.870	13.620	13.770	12.789	1,823,833
2024-07-23	13.900	13.970	13.740	13.800	12.816	2,386,535
2024-07-22	14.050	14.060	13.810	13.930	12.937	2,142,200
2024-07-19	14.100	14.120	13.920	14.070	13.067	2,653,700
2024-07-18	14.020	14.240	13.810	14.090	13.086	3,393,600
2024-07-17	14.020	14.170	14.000	14.080	13.076	2,235,735
2024-07-16	14.070	14.210	13.920	14.100	13.095	3,025,200
2024-07-15	14.010	14.300	13.960	14.140	13.132	4,111,500
2024-07-12	14.060	14.160	13.920	14.080	13.076	2,878,600
2024-07-11	14.190	14.280	13.980	14.070	13.067	4,518,135
2024-07-10	13.930	14.360	13.800	14.030	13.030	3,302,672
2024-07-09	14.100	14.250	13.780	14.070	13.067	6,669,230
2024-07-08	14.120	14.550	13.800	14.030	13.030	7,121,713
2024-07-05	13.720	14.040	13.510	13.990	12.993	3,994,679
2024-07-04	13.850	14.060	13.440	13.670	12.696	5,104,100
2024-07-03	13.600	13.890	13.470	13.820	12.835	5,561,956
2024-07-02	13.710	13.790	13.450	13.580	12.612	4,578,614
2024-07-01	13.670	13.870	13.430	13.730	12.751	4,969,014
2024-06-28	13.610	14.130	13.330	13.690	12.714	7,473,656
2024-06-27	13.760	13.970	13.540	13.700	12.724	5,193,900
2024-06-26	13.330	13.890	13.280	13.820	12.835	5,694,102
2024-06-25	13.590	13.830	13.360	13.450	12.491	5,438,690
2024-06-24	15.000	15.090	13.750	13.750	12.770	10,643,124
2024-06-21	14.560	15.460	14.500	15.280	14.191	10,938,866
2024-06-20	14.600	14.920	14.230	14.340	13.318	5,798,435
2024-06-19	14.850	14.910	14.190	14.660	13.615	8,893,847
2024-06-18	15.350	15.390	14.870	14.940	13.875	4,594,088
2024-06-17	15.300	15.430	15.160	15.190	14.107	2,138,100
2024-06-14	15.360	15.440	15.080	15.360	14.265	3,688,300
2024-06-13	16.180	16.180	15.330	15.360	14.265	6,818,713
2024-06-12	16.030	16.290	15.930	16.200	15.045	3,308,300
2024-06-11	16.320	16.340	15.930	16.020	14.878	3,968,094
2024-06-07	16.390	16.430	16.120	16.300	15.138	2,770,900
2024-06-06	16.700	16.830	16.110	16.220	15.064	4,984,255
2024-06-05	16.990	17.050	16.720	16.740	15.547	4,061,434
2024-06-04	16.730	17.250	16.730	17.150	15.928	3,419,983
2024-06-03	17.010	17.280	16.700	16.870	15.668	6,386,700
2024-05-31	16.890	17.000	16.540	17.000	15.788	3,955,700
2024-05-30	17.200	17.220	16.770	16.900	15.695	5,417,601
2024-05-29	17.070	17.330	16.950	17.200	15.974	4,420,364
2024-05-28	17.310	17.480	16.970	17.120	15.900	6,280,700
2024-05-27	17.720	17.840	17.280	17.430	16.188	5,576,515
2024-05-24	17.850	18.270	17.620	17.720	16.457	6,917,715
2024-05-23	18.100	18.720	17.610	17.720	16.457	8,538,868
2024-05-22	18.450	19.110	18.300	18.420	17.107	12,900,823
2024-05-21	17.780	18.950	17.780	18.440	17.126	17,199,003
2024-05-20	17.330	17.970	17.330	17.790	16.522	15,112,072
2024-05-17	16.750	17.200	16.660	17.200	15.974	6,164,975
2024-05-16	16.810	17.140	16.570	16.850	15.649	5,758,900
2024-05-15	16.900	17.070	16.800	16.910	15.705	3,294,871
2024-05-14	16.810	17.230	16.750	16.970	15.760	4,561,400
2024-05-13	16.710	16.950	16.550	16.870	15.668	4,072,090
2024-05-10	16.710	16.930	16.610	16.780	15.584	3,601,500
2024-05-09	16.700	16.930	16.500	16.810	15.612	4,444,133
2024-05-08	16.500	16.780	16.300	16.700	15.510	5,547,384
2024-05-07	16.250	16.540	16.130	16.490	15.315	5,161,529
2024-05-06	16.190	16.540	16.180	16.250	15.092	5,369,995
2024-04-30	16.300	16.450	15.900	16.070	14.925	6,998,926

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.3800 CNY
2025-04-30	0.3500 CNY
2024-09-24	0.3800 CNY
2023-05-10	1.0000 CNY
2022-04-21	1.3000 CNY
2021-05-10	1.5000 CNY
2020-07-20	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.