ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.570	17.000	16.210	16.350	15.995	17,079,498
2025-07-22	16.010	16.490	15.900	16.430	16.074	15,277,955
2025-07-21	15.780	16.130	15.720	16.010	15.663	8,700,672
2025-07-18	15.940	15.940	15.700	15.780	15.438	7,717,004
2025-07-17	15.950	16.070	15.800	15.930	15.585	6,850,289
2025-07-16	16.140	16.140	15.800	15.940	15.594	7,363,485
2025-07-15	16.280	16.290	15.860	16.040	15.692	8,759,166
2025-07-14	15.910	16.520	15.790	16.240	15.888	11,082,830
2025-07-11	16.300	16.300	15.850	16.030	15.682	10,471,605
2025-07-10	15.690	16.070	15.650	16.030	15.682	10,278,203
2025-07-09	15.740	15.950	15.670	15.690	15.350	6,828,608
2025-07-08	15.740	15.780	15.630	15.730	15.389	3,834,654
2025-07-07	15.730	15.760	15.590	15.740	15.399	4,130,262
2025-07-04	15.840	15.910	15.710	15.730	15.389	4,648,533
2025-07-03	16.040	16.040	15.810	15.890	15.545	3,826,500
2025-07-02	15.800	16.070	15.730	15.950	15.604	6,245,898
2025-07-01	15.970	15.970	15.750	15.800	15.457	3,066,301
2025-06-30	15.650	16.110	15.500	15.900	15.555	7,632,343
2025-06-27	15.610	15.710	15.570	15.610	15.271	3,687,100
2025-06-26	15.930	15.930	15.590	15.620	15.281	6,601,489
2025-06-25	16.050	16.050	15.670	15.910	15.565	5,802,800
2025-06-24	15.730	15.940	15.610	15.850	15.506	6,092,500
2025-06-23	15.730	15.730	15.360	15.730	15.389	3,272,972
2025-06-20	15.750	15.830	15.450	15.720	15.379	4,080,234
2025-06-19	15.700	15.820	15.550	15.710	15.369	3,967,700
2025-06-18	16.040	16.040	15.640	15.700	15.360	4,969,057
2025-06-17	15.840	16.180	15.800	16.030	15.682	4,271,964
2025-06-16	15.950	16.010	15.800	15.870	15.526	4,646,959
2025-06-13	16.150	16.550	15.850	15.900	15.555	10,311,777
2025-06-12	16.420	16.470	16.000	16.110	15.761	7,266,067
2025-06-11	16.620	16.920	16.350	16.410	16.054	11,185,480
2025-06-10	16.340	17.220	16.340	16.600	16.240	19,424,981
2025-06-09	16.310	16.350	16.100	16.210	15.858	5,325,837
2025-06-06	16.170	16.470	16.090	16.310	15.956	5,774,638
2025-06-05	16.390	16.390	16.000	16.170	15.819	7,396,000
2025-06-04	16.200	16.430	16.120	16.360	16.005	6,083,395
2025-06-03	16.240	16.420	16.040	16.290	15.937	8,198,367
2025-05-30	15.900	16.500	15.800	16.340	15.986	17,978,084
2025-05-29	15.760	15.810	15.610	15.800	15.457	6,501,593
2025-05-28	15.830	15.990	15.640	15.760	15.418	6,194,000
2025-05-27	16.150	16.150	15.720	15.830	15.487	8,553,940
2025-05-26	16.370	16.700	16.010	16.160	15.810	6,933,500
2025-05-23	16.320	16.560	16.260	16.380	16.025	11,118,000
2025-05-22	16.500	16.950	16.410	16.440	16.083	12,033,817
2025-05-21	18.300	18.480	16.850	16.880	16.514	32,699,696
2025-05-20	17.580	19.310	17.210	18.720	18.314	28,489,327
2025-05-19	17.420	17.760	16.610	17.630	17.248	12,235,425
2025-05-16	17.590	17.640	16.870	17.420	17.042	10,192,513
2025-05-15	17.420	17.680	17.150	17.550	17.169	12,130,918
2025-05-14	17.510	17.770	17.080	17.250	16.876	10,167,611
2025-05-13	17.030	17.460	16.870	17.250	16.876	13,339,189
2025-05-12	17.200	17.530	16.790	17.020	16.651	20,565,113
2025-05-09	15.850	16.370	15.590	16.110	15.761	10,465,362
2025-05-08	16.080	16.100	15.770	15.790	15.448	6,232,115
2025-05-07	15.920	16.310	15.560	16.080	15.731	11,546,304
2025-05-06	15.000	15.800	15.000	15.720	15.379	12,227,859
2025-04-30	15.250	15.260	14.910	15.010	14.684	5,616,300
2025-04-29	15.450	15.520	15.230	15.490	14.812	4,536,736
2025-04-28	15.740	16.000	15.410	15.450	14.773	7,639,683
2025-04-25	15.600	16.260	15.600	15.730	15.041	10,884,557

← NewerPage 6 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.