ShenZhen Kondarl Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.580 | 15.350 | 14.580 | 15.000 | 15.000 | 15,055,777 |
| 2026-10-20 | 14.340 | 15.150 | 14.190 | 14.570 | 14.570 | 17,526,073 |
| 2026-10-19 | 15.000 | 15.190 | 13.870 | 14.430 | 14.430 | 26,345,788 |
| 2026-10-16 | 16.220 | 16.730 | 14.940 | 15.400 | 15.400 | 29,317,930 |
| 2026-10-15 | 17.960 | 17.960 | 16.560 | 16.560 | 16.560 | 21,611,287 |
| 2026-10-14 | 18.060 | 18.750 | 17.510 | 18.400 | 18.400 | 14,392,184 |
| 2026-10-13 | 16.960 | 18.350 | 16.530 | 18.210 | 18.210 | 18,412,359 |
| 2026-10-12 | 17.750 | 17.930 | 17.030 | 17.160 | 17.160 | 9,095,543 |
| 2026-10-09 | 17.750 | 18.310 | 16.650 | 18.050 | 18.050 | 16,898,184 |
| 2026-10-08 | 18.000 | 18.840 | 17.740 | 17.820 | 17.820 | 11,812,877 |
| 2026-09-30 | 18.250 | 18.380 | 17.910 | 18.000 | 18.000 | 7,861,186 |
| 2026-09-29 | 17.970 | 18.300 | 17.740 | 17.920 | 17.920 | 8,542,308 |
| 2026-09-28 | 18.660 | 18.700 | 17.940 | 17.960 | 17.960 | 10,001,197 |
| 2026-09-24 | 18.880 | 19.190 | 18.520 | 18.660 | 18.660 | 10,238,774 |
| 2026-09-23 | 19.470 | 19.730 | 18.600 | 19.100 | 19.100 | 19,967,213 |
| 2026-09-22 | 18.160 | 19.770 | 17.980 | 19.470 | 19.470 | 29,876,855 |
| 2026-09-21 | 18.090 | 18.640 | 17.820 | 18.170 | 18.170 | 21,314,381 |
Page 1 of 1 · 17 trading days
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.