ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.000	17.000	16.410	16.940	16.940	19,732,510
2025-10-22	16.940	17.090	16.800	16.980	16.980	15,683,916
2025-10-21	16.750	17.260	16.730	16.950	16.950	18,606,902
2025-10-20	16.820	16.900	16.710	16.820	16.820	9,007,363
2025-10-17	16.840	16.900	16.620	16.810	16.810	12,482,445
2025-10-16	16.800	16.950	16.640	16.890	16.890	13,678,568
2025-10-15	16.770	16.990	16.690	16.880	16.880	19,320,271
2025-10-14	17.000	17.130	16.520	16.850	16.850	28,067,598
2025-10-13	16.530	16.980	16.340	16.870	16.870	26,855,965
2025-10-10	16.800	16.950	16.620	16.830	16.830	12,465,544
2025-10-09	16.290	16.860	16.150	16.820	16.820	16,630,733
2025-09-30	16.300	16.370	15.990	16.260	16.260	10,784,483
2025-09-29	16.800	16.800	16.110	16.150	16.150	17,693,731
2025-09-26	17.000	17.040	16.690	16.850	16.850	24,133,928
2025-09-25	16.860	17.040	16.770	17.000	17.000	13,856,044
2025-09-24	16.920	17.100	16.710	16.890	16.890	14,800,415
2025-09-23	17.000	17.090	16.730	16.880	16.880	9,951,433
2025-09-22	16.910	17.400	16.910	17.090	17.090	13,810,568
2025-09-19	17.030	17.080	16.680	16.760	16.760	8,774,920
2025-09-18	17.410	17.460	16.910	17.100	17.100	18,358,918
2025-09-17	17.140	17.280	16.770	17.210	17.210	20,000,556
2025-09-16	17.500	17.830	17.300	17.520	17.140	18,988,507
2025-09-15	17.120	17.490	16.870	17.450	17.072	18,704,367
2025-09-12	16.560	17.720	16.550	17.190	16.817	37,614,222
2025-09-11	16.400	16.610	16.340	16.520	16.162	14,399,951
2025-09-10	16.380	16.590	16.260	16.430	16.074	7,737,153
2025-09-09	16.570	16.600	16.180	16.380	16.025	12,637,894
2025-09-08	16.630	16.820	16.300	16.560	16.201	17,771,874
2025-09-05	16.250	16.910	15.960	16.620	16.260	21,369,977
2025-09-04	15.960	16.250	15.930	16.160	15.810	11,143,943
2025-09-03	16.060	16.190	15.860	16.010	15.663	8,315,324
2025-09-02	16.380	16.440	15.950	16.060	15.712	12,853,412
2025-09-01	16.300	16.900	16.200	16.330	15.976	18,886,389
2025-08-29	16.430	16.560	16.090	16.130	15.780	9,326,600
2025-08-28	16.530	16.710	16.140	16.430	16.074	12,925,541
2025-08-27	17.000	17.250	16.560	16.580	16.220	19,427,547
2025-08-26	16.050	17.370	16.010	17.050	16.680	31,464,711
2025-08-25	15.880	16.080	15.830	16.060	15.712	9,802,221
2025-08-22	16.090	16.200	15.800	15.930	15.585	10,945,182
2025-08-21	16.000	16.160	15.940	16.050	15.702	9,155,313
2025-08-20	15.860	16.000	15.750	16.000	15.653	5,878,924
2025-08-19	15.850	15.920	15.830	15.860	15.516	4,917,084
2025-08-18	16.020	16.090	15.810	15.850	15.506	9,560,097
2025-08-15	15.990	16.080	15.850	15.930	15.585	6,479,444
2025-08-14	16.410	16.410	16.030	16.040	15.692	4,950,006
2025-08-13	16.430	16.480	16.230	16.430	16.074	5,893,774
2025-08-12	16.280	16.610	16.280	16.440	16.083	7,232,870
2025-08-11	16.220	16.390	16.070	16.300	15.947	6,255,608
2025-08-08	16.190	16.280	16.100	16.150	15.800	4,484,143
2025-08-07	15.930	16.480	15.900	16.210	15.858	9,826,568
2025-08-06	15.900	16.020	15.700	16.000	15.653	6,394,469
2025-08-05	15.770	16.040	15.750	15.870	15.526	7,698,024
2025-08-04	15.550	15.830	15.350	15.810	15.467	7,359,061
2025-08-01	15.690	15.830	15.470	15.560	15.223	6,206,419
2025-07-31	15.950	15.960	15.620	15.680	15.340	7,575,700
2025-07-30	15.980	16.090	15.810	15.940	15.594	8,085,854
2025-07-29	16.230	16.230	15.890	15.980	15.633	9,017,876
2025-07-28	16.500	16.520	16.220	16.240	15.888	6,846,795
2025-07-25	16.540	16.820	16.280	16.420	16.064	8,964,389
2025-07-24	16.320	16.440	16.170	16.430	16.074	9,193,758

← NewerPage 5 of 21 · 1,217 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.