ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.160	17.400	16.580	16.720	15.988	6,144,500
2025-01-20	16.940	17.780	16.880	17.170	16.418	6,382,968
2025-01-17	16.510	16.990	16.400	16.730	15.997	2,954,600
2025-01-16	17.080	17.110	16.420	16.630	15.902	4,648,600
2025-01-15	17.000	17.230	16.750	16.830	16.093	4,926,762
2025-01-14	16.200	17.100	16.080	17.000	16.256	4,906,100
2025-01-13	16.010	16.250	15.740	16.220	15.510	3,746,730
2025-01-10	16.580	16.660	16.140	16.140	15.433	3,353,711
2025-01-09	16.440	16.950	16.210	16.540	15.816	3,113,174
2025-01-08	16.900	17.140	16.210	16.570	15.844	5,191,000
2025-01-07	16.950	17.830	16.890	16.900	16.160	5,473,813
2025-01-06	16.410	17.470	15.910	16.980	16.236	8,580,310
2025-01-03	17.400	17.400	16.130	16.240	15.529	6,836,400
2025-01-02	18.000	18.130	17.210	17.260	16.504	6,389,479
2024-12-31	18.200	18.580	17.940	18.000	17.212	5,922,265
2024-12-30	17.340	18.400	17.180	18.200	17.403	7,917,547
2024-12-27	17.050	17.650	16.900	17.570	16.801	4,723,990
2024-12-26	17.150	17.280	16.860	16.960	16.217	3,146,700
2024-12-25	17.210	17.300	16.810	17.190	16.437	3,617,463
2024-12-24	17.130	17.280	16.820	17.200	16.447	3,728,460
2024-12-23	17.870	18.000	17.010	17.090	16.342	4,571,296
2024-12-20	18.110	18.440	17.800	18.000	17.212	5,365,003
2024-12-19	17.750	18.030	17.500	18.030	17.240	7,393,350
2024-12-18	17.510	17.810	17.510	17.750	16.973	3,269,400
2024-12-17	17.720	18.010	17.600	17.690	16.915	3,381,000
2024-12-16	18.130	18.380	17.760	17.920	17.135	5,400,791
2024-12-13	17.590	18.250	17.210	18.050	17.260	9,859,426
2024-12-12	17.970	18.060	17.520	17.610	16.839	5,613,768
2024-12-11	17.990	18.220	17.660	17.940	17.154	7,029,309
2024-12-10	18.750	18.880	17.950	17.980	17.193	7,147,200
2024-12-09	18.700	18.700	17.980	18.150	17.355	8,929,879
2024-12-06	18.680	19.380	18.500	18.940	18.111	12,115,130
2024-12-05	18.820	19.090	18.570	18.770	17.948	6,662,300
2024-12-04	18.440	19.100	18.360	18.990	18.158	10,135,313
2024-12-03	18.130	18.960	18.010	18.530	17.719	9,843,313
2024-12-02	17.060	18.450	17.060	18.190	17.393	11,633,137
2024-11-29	16.300	17.160	16.010	17.050	16.303	8,618,459
2024-11-28	16.320	16.450	15.920	16.240	15.529	4,428,430
2024-11-27	16.000	16.270	15.310	16.250	15.538	4,616,674
2024-11-26	15.760	16.050	15.550	15.640	14.955	2,211,553
2024-11-25	15.550	15.980	15.210	15.780	15.089	3,852,155
2024-11-22	16.120	16.260	15.300	15.310	14.640	4,268,204
2024-11-21	16.100	16.280	16.010	16.120	15.414	2,630,226
2024-11-20	16.380	16.500	16.030	16.140	15.433	2,509,863
2024-11-19	16.120	16.270	15.940	16.230	15.519	2,347,305
2024-11-18	16.450	16.600	15.950	16.120	15.414	4,182,305
2024-11-15	16.550	16.750	16.120	16.200	15.491	3,465,618
2024-11-14	17.230	17.290	16.620	16.640	15.911	3,695,740
2024-11-13	17.430	17.640	17.060	17.220	16.466	3,101,720
2024-11-12	17.370	17.920	17.200	17.440	16.676	4,655,392
2024-11-11	17.100	17.690	16.930	17.360	16.600	4,858,865
2024-11-08	17.510	17.770	16.900	17.170	16.418	5,759,585
2024-11-07	16.940	17.450	16.820	17.400	16.638	4,328,266
2024-11-06	17.460	17.470	16.970	17.100	16.351	6,250,814
2024-11-05	17.380	17.530	17.240	17.420	16.657	5,145,866
2024-11-04	17.300	17.490	17.190	17.420	16.657	4,021,806
2024-11-01	17.600	17.720	17.200	17.390	16.628	5,377,841
2024-10-31	18.160	18.350	17.600	17.650	16.877	6,830,215
2024-10-30	17.570	18.080	17.460	17.970	17.183	6,616,768
2024-10-29	17.640	18.030	17.510	17.610	16.839	5,957,800

← NewerPage 8 of 21 · 1,212 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.