ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.390	16.750	16.320	16.740	15.547	4,920,663
2024-04-26	16.300	16.470	16.110	16.390	15.222	3,216,706
2024-04-25	16.260	16.430	16.150	16.290	15.129	2,450,594
2024-04-24	16.200	16.300	16.020	16.280	15.120	2,385,430
2024-04-23	16.560	16.690	16.230	16.260	15.101	3,649,454
2024-04-22	16.570	16.990	16.510	16.670	15.482	3,984,654
2024-04-19	16.680	16.830	16.510	16.560	15.380	2,622,434
2024-04-18	16.930	16.950	16.670	16.730	15.538	4,720,100
2024-04-17	16.380	17.050	16.370	16.980	15.770	4,841,888
2024-04-16	17.040	17.190	16.220	16.320	15.157	5,610,444
2024-04-15	16.850	17.250	15.990	17.240	16.011	5,691,866
2024-04-12	17.100	17.160	16.770	16.860	15.658	4,052,171
2024-04-11	17.010	17.280	16.960	17.130	15.909	2,647,420
2024-04-10	17.590	17.660	17.100	17.140	15.918	4,529,234
2024-04-09	17.390	17.590	16.950	17.590	16.336	5,165,334
2024-04-08	17.520	17.740	17.300	17.480	16.234	4,961,441
2024-04-03	17.180	17.620	17.110	17.430	16.188	5,664,634
2024-04-02	17.430	17.430	17.060	17.200	15.974	4,523,089
2024-04-01	17.290	17.620	17.210	17.480	16.234	5,204,468
2024-03-29	17.010	17.600	17.010	17.300	16.067	3,289,855
2024-03-28	17.000	17.270	16.780	17.150	15.928	5,090,474
2024-03-27	17.660	17.660	16.960	17.100	15.881	6,652,920
2024-03-26	17.640	17.970	17.500	17.760	16.494	7,135,675
2024-03-25	17.920	18.100	17.430	17.540	16.290	10,578,929
2024-03-22	18.430	18.550	17.700	17.920	16.643	12,716,490
2024-03-21	17.310	19.110	17.230	18.620	17.293	19,971,155
2024-03-20	17.300	17.440	16.460	17.370	16.132	12,139,848
2024-03-19	17.870	18.140	17.600	18.010	16.726	8,626,294
2024-03-18	17.270	17.880	17.260	17.870	16.596	8,475,955
2024-03-15	17.110	17.280	17.040	17.240	16.011	2,509,634
2024-03-14	17.200	17.320	17.020	17.130	15.909	2,509,437
2024-03-13	17.500	17.510	17.120	17.270	16.039	3,293,760
2024-03-12	17.190	17.630	17.100	17.530	16.281	4,153,470
2024-03-11	17.060	17.180	16.920	17.180	15.955	2,699,910
2024-03-08	17.320	17.370	16.940	17.060	15.844	3,121,368
2024-03-07	17.250	17.560	17.210	17.310	16.076	3,310,105
2024-03-06	17.190	17.360	17.010	17.250	16.020	2,312,910
2024-03-05	17.160	17.440	17.120	17.290	16.058	2,168,099
2024-03-04	17.440	17.510	17.080	17.260	16.030	2,834,288
2024-03-01	17.550	17.640	17.340	17.460	16.215	4,044,620
2024-02-29	17.290	17.660	17.200	17.550	16.299	4,556,266
2024-02-28	18.040	18.150	17.330	17.330	16.095	6,220,893
2024-02-27	17.810	18.150	17.740	18.070	16.782	4,097,764
2024-02-26	17.770	18.130	17.650	17.930	16.652	5,028,458
2024-02-23	17.790	17.790	17.470	17.770	16.503	3,992,087
2024-02-22	17.620	17.930	17.330	17.810	16.541	5,318,077
2024-02-21	17.550	18.140	17.450	17.720	16.457	4,760,260
2024-02-20	17.810	17.810	17.400	17.640	16.383	3,994,580
2024-02-19	18.300	18.350	17.690	17.810	16.541	4,791,481
2024-02-08	17.800	18.580	17.690	18.280	16.977	6,168,833
2024-02-07	17.540	17.830	17.500	17.780	16.513	6,237,700
2024-02-06	16.900	17.840	16.830	17.620	16.364	6,091,000
2024-02-05	17.390	17.400	16.450	17.150	15.928	5,335,282
2024-02-02	17.510	17.790	17.110	17.480	16.234	4,189,120
2024-02-01	16.880	17.750	16.690	17.450	16.206	3,666,865
2024-01-31	17.500	17.550	16.900	16.900	15.695	2,679,181
2024-01-30	17.470	17.700	17.190	17.600	16.346	3,474,981
2024-01-29	17.640	17.870	17.420	17.550	16.299	3,163,696
2024-01-26	17.810	17.920	17.580	17.690	16.429	4,606,465
2024-01-25	17.160	17.700	17.060	17.640	16.383	3,723,000

← NewerPage 11 of 21 · 1,212 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.