ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.800	15.800	15.430	15.490	14.812	6,081,101
2025-04-23	15.800	16.000	15.640	15.770	15.079	7,957,400
2025-04-22	15.410	15.980	15.340	15.780	15.089	10,460,200
2025-04-21	15.360	15.430	15.140	15.410	14.735	5,013,300
2025-04-18	15.620	15.730	15.200	15.350	14.678	5,978,068
2025-04-17	15.600	15.790	15.440	15.590	14.907	5,820,000
2025-04-16	16.030	16.120	15.510	15.670	14.984	8,116,500
2025-04-15	16.360	16.370	16.040	16.100	15.395	6,237,530
2025-04-14	16.010	16.370	16.000	16.370	15.653	8,915,502
2025-04-11	17.080	17.080	16.080	16.130	15.424	14,998,900
2025-04-10	16.650	17.280	16.460	17.090	16.342	17,972,975
2025-04-09	16.770	17.390	15.800	16.850	16.112	16,898,451
2025-04-08	16.180	17.260	16.180	17.110	16.361	22,035,037
2025-04-07	17.550	17.550	16.020	16.020	15.318	18,199,233
2025-04-03	17.800	18.500	17.170	17.800	17.021	18,796,707
2025-04-02	18.030	18.270	17.570	17.750	16.973	17,208,597
2025-04-01	17.250	18.430	17.120	18.350	17.546	18,918,819
2025-03-31	16.950	17.420	16.670	17.370	16.609	13,374,161
2025-03-28	17.110	17.270	16.580	16.950	16.208	13,235,930
2025-03-27	17.150	17.440	16.940	17.060	16.313	17,783,749
2025-03-26	15.450	17.050	15.420	17.050	16.303	16,244,940
2025-03-25	15.030	15.730	14.880	15.500	14.821	8,141,300
2025-03-24	15.230	15.370	14.870	15.060	14.401	5,601,722
2025-03-21	15.420	15.590	15.090	15.210	14.544	6,437,211
2025-03-20	15.580	15.760	15.470	15.540	14.859	4,673,225
2025-03-19	15.860	15.860	15.510	15.560	14.879	5,364,278
2025-03-18	15.770	15.950	15.450	15.950	15.252	9,418,333
2025-03-17	16.090	16.180	15.720	15.770	15.079	6,546,481
2025-03-14	16.250	16.290	15.870	16.090	15.385	7,104,947
2025-03-13	15.900	16.580	15.840	16.260	15.548	10,121,043
2025-03-12	16.280	16.320	15.560	16.000	15.299	11,962,160
2025-03-11	15.950	16.390	15.950	16.240	15.529	10,388,674
2025-03-10	15.840	16.240	15.720	16.240	15.529	17,539,198
2025-03-07	15.070	15.440	14.830	15.360	14.687	13,323,842
2025-03-06	14.610	15.100	14.610	14.980	14.324	9,783,860
2025-03-05	14.330	14.630	14.160	14.610	13.970	7,820,154
2025-03-04	14.150	14.380	14.110	14.300	13.674	5,097,889
2025-03-03	14.250	14.380	14.120	14.140	13.521	4,639,440
2025-02-28	14.440	14.450	14.190	14.250	13.626	4,326,520
2025-02-27	14.480	14.550	14.370	14.450	13.817	3,903,920
2025-02-26	14.360	14.550	14.350	14.480	13.846	3,914,432
2025-02-25	14.660	14.730	14.350	14.350	13.722	8,325,901
2025-02-24	14.900	15.320	14.710	14.780	14.133	10,277,087
2025-02-21	15.060	15.080	14.640	14.740	14.095	5,825,041
2025-02-20	14.960	15.070	14.780	15.050	14.391	3,297,439
2025-02-19	14.900	15.080	14.660	15.010	14.353	5,199,253
2025-02-18	15.190	15.210	14.810	14.910	14.257	4,104,961
2025-02-17	15.260	15.280	14.980	15.190	14.525	4,654,137
2025-02-14	15.300	15.430	15.150	15.260	14.592	4,348,101
2025-02-13	15.340	15.590	15.290	15.400	14.726	5,991,072
2025-02-12	15.300	15.410	15.140	15.380	14.706	4,072,700
2025-02-11	15.770	15.850	15.210	15.300	14.630	5,762,825
2025-02-10	15.830	15.870	15.590	15.720	15.032	4,819,503
2025-02-07	15.980	16.050	15.730	15.810	15.118	5,919,825
2025-02-06	15.950	16.010	15.460	15.970	15.271	4,709,380
2025-02-05	16.040	16.200	15.910	15.970	15.271	3,279,849
2025-01-27	16.100	16.380	15.950	15.970	15.271	3,856,978
2025-01-24	16.000	16.420	15.860	16.090	15.385	4,958,705
2025-01-23	16.270	16.450	16.050	16.100	15.395	6,276,115
2025-01-22	16.570	16.670	15.980	16.060	15.357	6,694,308

← NewerPage 7 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.