ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.900	15.100	14.730	14.780	14.780	12,400,770
2026-04-21	15.060	15.210	14.840	14.950	14.950	12,831,000
2026-04-20	14.820	15.090	14.750	15.020	15.020	12,247,580
2026-04-17	15.350	15.350	14.600	14.860	14.860	18,182,430
2026-04-16	15.530	15.630	15.310	15.390	15.390	11,776,800
2026-04-15	15.640	15.740	15.280	15.550	15.550	16,453,500
2026-04-14	15.300	15.680	15.060	15.660	15.660	20,534,539
2026-04-13	15.130	15.520	15.020	15.400	15.400	14,815,870
2026-04-10	15.750	15.900	15.310	15.350	15.350	19,009,529
2026-04-09	16.220	16.290	15.570	15.670	15.670	26,104,500
2026-04-08	16.250	16.950	16.210	16.610	16.610	26,326,461
2026-04-07	16.540	16.700	16.080	16.160	16.160	31,367,410
2026-04-03	17.880	18.200	17.240	17.240	17.240	39,355,301
2026-04-02	20.000	20.600	19.160	19.160	19.160	13,626,200
2026-04-01	23.320	23.370	21.290	21.290	21.290	15,401,800
2026-03-31	23.300	24.240	23.060	23.660	23.660	37,530,180
2026-03-30	20.710	22.610	20.500	22.610	22.610	39,115,219
2026-03-27	19.810	20.950	19.110	20.550	20.550	15,713,070
2026-03-26	19.670	20.290	19.530	20.000	20.000	12,342,290
2026-03-25	19.900	20.150	19.550	19.680	19.680	9,472,004
2026-03-24	19.680	19.960	19.230	19.920	19.920	11,726,900
2026-03-23	20.210	20.210	19.100	19.400	19.400	17,743,990
2026-03-20	21.230	21.650	20.310	20.410	20.410	18,896,990
2026-03-19	21.920	22.000	20.760	21.400	21.400	29,163,051
2026-03-18	19.500	21.300	19.500	21.300	21.300	14,141,520
2026-03-17	20.290	20.490	19.300	19.360	19.360	13,464,740
2026-03-16	21.000	21.220	19.900	20.160	20.160	15,760,540
2026-03-13	20.340	21.770	20.320	20.810	20.810	21,914,381
2026-03-12	19.550	20.360	19.400	20.210	20.210	19,646,881
2026-03-11	19.200	19.950	19.200	19.540	19.540	14,397,770
2026-03-10	18.630	19.750	18.480	19.190	19.190	16,838,750
2026-03-09	18.250	19.210	18.100	18.700	18.700	12,958,410
2026-03-06	17.630	18.390	17.440	18.360	18.360	9,443,100
2026-03-05	17.600	17.790	17.420	17.690	17.690	6,415,614
2026-03-04	17.200	17.650	17.170	17.350	17.350	5,844,194
2026-03-03	18.160	18.160	17.400	17.410	17.410	10,128,900
2026-03-02	18.500	18.680	17.500	17.970	17.970	17,044,721
2026-02-27	17.780	19.130	17.680	19.060	19.060	17,551,090
2026-02-26	17.580	17.750	17.450	17.570	17.570	5,779,100
2026-02-25	17.680	17.830	17.490	17.630	17.630	6,475,951
2026-02-24	18.000	18.160	17.420	17.650	17.650	6,851,772
2026-02-13	17.930	18.150	17.800	17.970	17.970	7,789,110
2026-02-12	17.500	18.240	17.300	18.060	18.060	11,289,270
2026-02-11	17.380	17.500	17.210	17.450	17.450	5,798,134
2026-02-10	17.740	17.820	17.270	17.370	17.370	8,707,762
2026-02-09	18.330	18.440	17.600	17.750	17.750	16,681,430
2026-02-06	18.020	18.550	17.890	18.300	18.300	14,795,190
2026-02-05	17.880	18.250	17.740	18.020	18.020	11,256,500
2026-02-04	17.970	18.200	17.550	18.020	18.020	10,926,100
2026-02-03	17.980	18.250	17.650	18.050	18.050	10,232,460
2026-02-02	18.300	18.850	17.810	18.000	18.000	15,137,040
2026-01-30	17.960	18.500	17.590	18.230	18.230	19,825,400
2026-01-29	18.910	18.960	18.150	18.330	18.330	22,263,789
2026-01-28	19.260	19.980	18.600	18.910	18.910	23,294,789
2026-01-27	19.260	19.510	18.600	19.200	19.200	19,393,850
2026-01-26	19.310	19.920	18.900	19.260	19.260	26,219,939
2026-01-23	17.850	19.470	17.740	18.980	18.980	37,765,180
2026-01-22	18.180	18.880	17.270	18.050	18.050	54,230,512
2026-01-21	17.620	18.500	17.320	18.500	18.500	28,622,811
2026-01-20	15.320	16.820	15.180	16.820	16.820	17,416,750

← NewerPage 3 of 5 · 243 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.