ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.710	15.440	14.680	15.290	15.290	16,455,311
2026-01-16	14.890	14.910	14.650	14.660	14.660	8,115,782
2026-01-15	14.810	14.940	14.750	14.850	14.850	7,950,485
2026-01-14	15.050	15.170	14.750	14.880	14.880	12,873,660
2026-01-13	15.880	15.880	14.960	15.060	15.060	17,911,721
2026-01-12	15.880	16.240	15.660	15.790	15.790	14,855,244
2026-01-09	15.270	15.850	15.250	15.830	15.830	15,234,866
2026-01-08	15.300	15.730	15.220	15.350	15.350	15,092,261
2026-01-07	15.820	15.950	15.220	15.260	15.260	18,949,900
2026-01-06	16.510	16.600	15.730	15.810	15.810	22,110,116
2026-01-05	17.680	17.750	16.260	16.450	16.450	30,364,483
2025-12-31	18.000	18.000	17.090	17.600	17.600	33,512,772
2025-12-30	16.560	17.470	16.300	17.230	17.230	45,354,799
2025-12-29	14.990	16.270	14.950	16.270	16.270	42,078,540
2025-12-26	14.860	15.470	14.630	14.790	14.790	15,936,790
2025-12-25	14.190	14.890	14.190	14.860	14.860	18,410,709
2025-12-24	13.600	14.320	13.450	14.200	14.200	18,810,266
2025-12-23	13.500	13.630	13.410	13.590	13.590	10,076,345
2025-12-22	13.160	13.680	13.120	13.530	13.530	12,515,402
2025-12-19	13.000	13.240	12.920	13.200	13.200	8,578,411
2025-12-18	13.000	13.150	12.920	13.000	13.000	6,836,819
2025-12-17	13.010	13.130	12.740	13.130	13.130	10,739,634
2025-12-16	13.100	13.140	12.680	12.710	12.710	9,200,697
2025-12-15	13.430	13.440	13.120	13.140	13.140	8,958,108
2025-12-12	13.370	13.520	13.250	13.390	13.390	7,370,102
2025-12-11	13.410	13.580	13.260	13.340	13.340	9,989,702
2025-12-10	13.260	13.480	13.260	13.370	13.370	8,712,199
2025-12-09	13.600	13.980	13.230	13.350	13.350	18,219,451
2025-12-08	12.740	13.490	12.720	13.350	13.350	27,316,442
2025-12-05	12.640	12.840	12.600	12.740	12.740	14,498,525
2025-12-04	12.680	12.800	12.460	12.740	12.740	14,920,726
2025-12-03	13.170	13.170	12.600	12.690	12.690	19,723,952
2025-12-02	13.330	13.420	13.060	13.170	13.170	14,346,998
2025-12-01	13.500	13.590	13.310	13.340	13.340	14,633,112
2025-11-28	13.540	13.560	13.320	13.490	13.490	11,311,506
2025-11-27	13.770	13.970	13.540	13.540	13.540	15,930,702
2025-11-26	13.960	14.210	13.310	13.810	13.810	31,265,783
2025-11-25	15.770	15.770	14.180	14.180	14.180	15,676,208
2025-11-24	15.830	16.010	15.660	15.760	15.760	8,340,302
2025-11-21	16.090	16.180	15.660	15.830	15.830	11,316,990
2025-11-20	16.460	16.460	16.040	16.100	16.100	7,494,045
2025-11-19	16.210	16.700	15.970	16.440	16.440	15,109,100
2025-11-18	16.010	16.290	15.940	16.200	16.200	8,439,825
2025-11-17	16.290	16.320	16.080	16.100	16.100	7,663,259
2025-11-14	16.380	16.490	16.240	16.270	16.270	10,656,000
2025-11-13	16.480	16.600	16.220	16.400	16.400	11,962,106
2025-11-12	16.800	16.870	16.430	16.450	16.450	14,001,200
2025-11-11	16.810	17.290	16.730	16.800	16.800	25,209,273
2025-11-10	16.750	16.960	16.620	16.780	16.780	11,635,971
2025-11-07	16.760	16.810	16.570	16.810	16.810	17,284,684
2025-11-06	16.800	17.070	16.580	16.800	16.800	35,700,671
2025-11-05	16.690	16.840	16.550	16.790	16.790	20,177,959
2025-11-04	16.550	16.850	16.530	16.700	16.700	30,104,903
2025-11-03	16.470	16.850	16.470	16.640	16.640	19,722,608
2025-10-31	16.490	16.640	16.380	16.420	16.420	12,698,834
2025-10-30	16.720	16.730	16.470	16.480	16.480	12,878,700
2025-10-29	16.760	16.820	16.510	16.740	16.740	18,468,207
2025-10-28	16.990	17.000	16.450	16.750	16.750	23,777,784
2025-10-27	16.820	17.100	16.600	17.000	17.000	26,605,789
2025-10-24	17.000	17.550	16.900	17.030	17.030	47,938,841

← NewerPage 4 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.