ShenZhen Kondarl Group Co Ltd historical data

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

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
2026-09-18	19.400	19.770	17.700	18.470	18.470	33,463,605
2026-09-17	19.790	20.120	19.380	19.430	19.430	9,617,276
2026-09-16	20.050	20.190	19.610	19.830	19.830	11,388,597
2026-09-15	20.120	20.870	19.010	20.250	20.250	20,515,447
2026-09-14	21.760	22.140	19.960	20.110	20.110	19,851,506
2026-09-11	22.950	22.970	21.400	21.820	21.820	28,193,535
2026-09-10	20.530	23.200	20.460	23.200	23.200	28,503,236
2026-09-09	21.720	21.910	19.650	21.090	21.090	25,662,750
2026-09-08	22.140	22.400	21.650	21.700	21.700	10,777,612
2026-09-07	22.220	22.460	21.700	22.140	22.140	13,332,073
2026-09-04	23.120	23.350	22.210	22.310	22.310	11,856,988
2026-09-03	22.900	23.250	22.610	23.060	23.060	9,934,298
2026-09-02	23.040	23.380	22.700	22.930	22.930	11,638,007
2026-09-01	22.930	24.020	22.700	23.250	23.250	17,922,607
2026-08-31	22.160	23.550	21.870	22.940	22.940	15,033,618
2026-08-28	22.400	23.060	22.100	22.170	22.170	9,743,702
2026-08-27	22.190	22.620	22.000	22.450	22.450	13,019,366
2026-08-26	21.500	22.360	21.200	22.300	22.300	11,610,573
2026-08-25	21.880	22.190	21.310	21.500	21.500	10,697,503
2026-08-24	21.710	22.200	21.510	22.100	22.100	11,878,206
2026-08-21	22.300	22.740	22.130	22.330	22.330	10,798,515
2026-08-20	22.630	23.000	22.120	22.430	22.430	12,071,988
2026-08-19	23.130	23.570	22.400	22.450	22.450	17,132,523
2026-08-18	24.050	24.880	23.580	23.610	23.610	21,731,764
2026-08-17	23.790	24.560	23.050	24.190	24.190	18,552,207
2026-08-14	23.730	24.100	22.590	23.700	23.700	21,485,406
2026-08-13	24.130	24.540	23.700	23.850	23.850	25,323,729
2026-08-12	21.900	24.130	21.760	24.130	24.130	25,234,148
2026-08-11	21.720	22.710	21.200	21.940	21.940	14,776,271
2026-08-10	21.870	21.980	20.900	21.870	21.870	14,353,885
2026-08-07	21.430	21.700	21.140	21.400	21.400	13,691,923
2026-08-06	21.250	21.960	21.000	21.600	21.600	19,156,943
2026-08-05	20.050	21.400	19.800	21.170	21.170	35,744,289
2026-08-04	18.200	19.820	18.040	19.820	19.820	14,463,196
2026-08-03	19.100	19.690	18.000	18.020	18.020	27,271,447
2026-07-31	17.650	18.810	17.600	18.810	18.810	17,657,688
2026-07-30	17.880	18.400	16.350	17.100	17.100	18,416,100
2026-07-29	18.070	18.450	17.310	18.110	18.110	16,608,199
2026-07-28	18.320	19.090	17.860	18.130	18.130	10,048,788
2026-07-27	17.830	18.650	17.580	18.650	18.650	12,618,585
2026-07-24	19.060	19.120	18.040	18.040	18.040	12,069,051
2026-07-23	18.960	19.850	18.460	18.880	18.880	17,081,615
2026-07-22	20.330	20.710	18.780	19.150	19.150	32,839,727

Page 1 of 5 · 243 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.