ShenZhen Kondarl Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.640	18.030	17.510	17.610	16.839	5,957,800
2024-10-28	17.000	17.660	16.790	17.620	16.848	7,592,948
2024-10-25	17.540	18.410	16.960	17.000	16.256	16,977,648
2024-10-24	16.070	17.410	15.950	17.360	16.600	12,130,484
2024-10-23	15.200	16.220	15.000	16.070	15.366	10,394,609
2024-10-22	14.620	14.860	14.500	14.840	14.190	3,390,998
2024-10-21	14.550	14.830	14.410	14.550	13.913	4,143,334
2024-10-18	14.140	14.730	14.010	14.480	13.846	4,548,310
2024-10-17	14.410	14.530	14.110	14.120	13.502	3,425,128
2024-10-16	14.070	14.630	13.990	14.340	13.712	4,603,688
2024-10-15	14.600	14.670	14.170	14.210	13.588	3,284,155
2024-10-14	14.400	14.710	14.320	14.710	14.066	4,340,512
2024-10-11	15.150	15.150	14.260	14.390	13.760	4,639,148
2024-10-10	15.020	15.560	14.990	15.050	14.391	5,195,865
2024-10-09	16.560	16.560	14.990	14.990	14.334	9,012,616
2024-10-08	17.820	17.820	15.890	16.660	15.930	11,945,098
2024-09-30	15.400	16.340	15.270	16.200	15.491	10,435,726
2024-09-27	14.340	14.970	14.270	14.970	14.314	6,162,901
2024-09-26	13.310	14.150	13.270	14.140	13.521	4,539,267
2024-09-25	13.290	13.750	13.290	13.390	12.804	3,168,429
2024-09-24	12.980	13.290	12.820	13.290	12.708	3,780,373
2024-09-23	13.230	13.270	13.130	13.220	12.278	1,243,887
2024-09-20	13.160	13.240	13.000	13.240	12.296	1,503,277
2024-09-19	13.110	13.420	13.080	13.230	12.287	2,116,335
2024-09-18	13.000	13.100	12.670	13.040	12.111	1,846,412
2024-09-13	13.140	13.160	12.890	12.990	12.064	1,742,626
2024-09-12	13.070	13.240	12.980	13.030	12.101	977,600
2024-09-11	13.040	13.110	12.880	13.070	12.138	1,910,131
2024-09-10	13.250	13.250	12.780	13.040	12.111	2,277,117
2024-09-09	13.050	13.230	12.850	13.110	12.176	2,048,707
2024-09-06	13.400	13.440	13.160	13.190	12.250	1,196,600
2024-09-05	13.230	13.400	13.230	13.370	12.417	1,263,600
2024-09-04	13.260	13.410	13.150	13.180	12.241	1,723,020
2024-09-03	13.320	13.560	13.290	13.330	12.380	1,677,700
2024-09-02	13.650	13.740	13.320	13.380	12.426	2,887,279
2024-08-30	13.310	13.980	13.310	13.680	12.705	3,017,755
2024-08-29	13.730	13.740	13.310	13.670	12.696	2,114,349
2024-08-28	13.520	13.930	13.410	13.730	12.751	3,852,376
2024-08-27	13.840	13.960	13.450	13.510	12.547	3,468,737
2024-08-26	13.410	13.650	13.330	13.440	12.482	1,725,863
2024-08-23	13.210	13.420	13.060	13.370	12.417	2,893,400
2024-08-22	13.360	13.380	13.060	13.210	12.268	2,784,000
2024-08-21	13.860	13.990	13.050	13.180	12.241	5,421,855
2024-08-20	14.230	14.290	13.850	13.860	12.872	1,667,571
2024-08-19	14.200	14.380	14.200	14.230	13.216	1,473,900
2024-08-16	14.410	14.420	14.200	14.330	13.309	1,888,330
2024-08-15	14.580	14.610	14.400	14.410	13.383	2,151,930
2024-08-14	14.500	14.610	14.360	14.490	13.457	1,527,193
2024-08-13	14.750	14.870	14.420	14.610	13.569	2,883,123
2024-08-12	14.900	14.960	14.730	14.820	13.764	1,503,420
2024-08-09	14.970	15.020	14.800	14.930	13.866	2,508,834
2024-08-08	15.050	15.050	14.810	14.960	13.894	2,398,700
2024-08-07	15.200	15.460	14.930	14.980	13.912	2,264,689
2024-08-06	14.750	15.300	14.580	15.200	14.117	4,717,300
2024-08-05	14.690	15.100	14.640	14.700	13.652	4,678,554
2024-08-02	14.560	14.890	14.500	14.780	13.727	3,828,192
2024-08-01	14.840	14.920	14.550	14.620	13.578	2,978,298
2024-07-31	14.570	14.860	14.460	14.860	13.801	3,793,200
2024-07-30	14.710	14.760	14.360	14.600	13.559	3,104,566
2024-07-29	14.150	14.860	13.950	14.640	13.597	6,849,477

← NewerPage 9 of 21 · 1,213 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.