ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.380	20.220	17.020	20.220	20.220	30,702,801
2026-07-20	18.800	20.200	17.860	18.380	18.380	24,566,516
2026-07-17	20.320	20.810	18.620	18.620	18.620	22,059,172
2026-07-16	20.900	21.320	20.570	20.690	20.690	17,148,893
2026-07-15	22.010	22.200	20.960	21.110	21.110	21,829,504
2026-07-14	22.930	23.390	21.760	22.100	22.100	29,212,787
2026-07-13	24.900	26.380	22.560	22.960	22.960	45,759,234
2026-07-10	22.480	24.100	22.440	24.100	24.100	22,350,305
2026-07-09	21.530	22.560	21.120	21.910	21.910	19,717,930
2026-07-08	21.430	22.130	21.110	21.850	21.850	18,415,383
2026-07-07	21.370	23.000	21.240	21.520	21.520	21,999,629
2026-07-06	21.380	22.220	20.330	21.650	21.650	32,090,564
2026-07-03	22.360	22.360	21.230	21.240	21.240	19,082,189
2026-07-02	22.500	23.330	22.130	22.360	22.360	19,147,654
2026-07-01	22.090	22.840	21.530	22.500	22.500	21,089,916
2026-06-30	19.090	22.390	19.090	22.090	22.090	32,137,527
2026-06-29	21.810	22.300	20.510	21.210	21.210	25,225,645
2026-06-26	22.780	22.940	21.110	21.730	21.730	31,535,990
2026-06-25	20.590	22.310	20.300	22.310	22.310	29,983,342
2026-06-24	20.760	21.500	20.080	20.280	20.280	28,088,363
2026-06-23	21.120	21.780	20.330	20.660	20.660	44,497,535
2026-06-22	19.110	20.750	19.080	20.750	20.750	46,737,059
2026-06-18	19.050	19.490	17.840	18.860	18.860	31,571,330
2026-06-17	19.110	19.780	18.400	19.130	19.130	41,635,961
2026-06-16	16.900	19.110	16.300	19.110	19.110	28,601,490
2026-06-15	19.530	20.450	17.100	17.370	17.370	48,985,594
2026-06-12	19.390	21.180	18.900	18.910	18.910	82,195,602
2026-06-11	18.950	19.610	17.760	19.610	19.610	29,141,359
2026-06-10	17.630	17.830	17.020	17.830	17.830	29,630,090
2026-06-09	15.200	16.210	14.890	16.210	16.210	29,206,377
2026-06-08	14.000	15.150	13.880	14.740	14.740	21,682,721
2026-06-05	14.430	14.660	13.870	14.100	14.100	17,491,230
2026-06-04	14.290	14.790	14.200	14.570	14.570	17,349,330
2026-06-03	13.890	14.410	13.500	14.390	14.390	19,306,051
2026-06-02	13.850	14.560	13.580	13.960	13.960	28,757,391
2026-06-01	12.800	13.790	12.700	13.790	13.790	8,274,262
2026-05-29	12.660	12.800	12.430	12.540	12.540	8,387,908
2026-05-28	12.900	12.980	12.450	12.660	12.660	7,186,700
2026-05-27	13.270	13.450	12.710	12.850	12.850	8,332,583
2026-05-26	13.440	13.450	13.100	13.280	13.280	6,321,626
2026-05-25	13.670	13.830	13.330	13.420	13.420	7,787,862
2026-05-22	13.770	13.870	13.510	13.610	13.610	6,426,554
2026-05-21	14.240	14.310	13.590	13.680	13.680	8,603,390
2026-05-20	14.400	14.560	14.070	14.250	14.250	7,059,557
2026-05-19	14.000	14.660	13.850	14.510	14.510	12,767,550
2026-05-18	14.300	14.350	13.900	13.960	13.960	7,901,769
2026-05-15	14.510	14.560	14.260	14.340	14.340	8,781,120
2026-05-14	14.710	14.900	14.560	14.620	14.620	11,224,230
2026-05-13	14.800	14.950	14.560	14.580	14.580	10,079,260
2026-05-12	15.100	15.110	14.770	14.870	14.870	8,977,867
2026-05-11	15.040	15.340	14.930	15.160	15.160	13,680,930
2026-05-08	14.950	15.250	14.810	15.040	15.040	13,547,760
2026-05-07	14.630	15.110	14.570	14.940	14.940	14,478,270
2026-05-06	14.750	14.980	14.500	14.670	14.670	12,433,650
2026-04-30	14.500	14.940	14.310	14.740	14.740	11,605,800
2026-04-29	14.160	14.850	14.120	14.720	14.720	16,892,580
2026-04-28	14.030	14.240	14.000	14.190	14.190	12,153,330
2026-04-27	14.080	14.180	13.780	13.940	13.940	12,174,850
2026-04-24	14.550	14.550	14.060	14.240	14.240	12,183,600
2026-04-23	14.660	14.750	14.410	14.550	14.550	11,388,500

← NewerPage 2 of 3 · 121 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.