Konfoong Materials International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 176.00 | 177.88 | 171.11 | 171.90 | 171.90 | 7,368,888 |
| 2026-10-20 | 169.82 | 178.80 | 167.69 | 173.63 | 173.63 | 8,065,822 |
| 2026-10-19 | 175.44 | 176.00 | 167.00 | 171.37 | 171.37 | 7,489,076 |
| 2026-10-16 | 184.20 | 184.60 | 174.00 | 176.40 | 176.40 | 7,458,823 |
| 2026-10-15 | 181.64 | 183.99 | 175.88 | 179.94 | 179.94 | 11,126,235 |
| 2026-10-14 | 199.33 | 202.50 | 189.63 | 190.21 | 190.21 | 6,736,852 |
| 2026-10-13 | 194.95 | 203.44 | 187.71 | 199.31 | 199.31 | 7,736,648 |
| 2026-10-12 | 203.00 | 208.30 | 198.20 | 200.40 | 200.40 | 6,026,153 |
| 2026-10-09 | 207.00 | 207.53 | 192.53 | 204.40 | 204.40 | 9,738,777 |
| 2026-10-08 | 223.30 | 224.36 | 207.00 | 209.62 | 209.62 | 7,612,731 |
| 2026-09-30 | 231.67 | 232.56 | 220.80 | 222.78 | 222.78 | 6,296,209 |
| 2026-09-29 | 232.67 | 233.50 | 227.15 | 230.33 | 230.33 | 6,234,966 |
| 2026-09-28 | 242.05 | 244.97 | 229.60 | 232.64 | 232.64 | 6,754,213 |
| 2026-09-24 | 251.19 | 251.40 | 243.21 | 243.62 | 243.62 | 5,056,928 |
| 2026-09-23 | 252.69 | 255.30 | 250.10 | 251.99 | 251.99 | 5,155,910 |
| 2026-09-22 | 262.00 | 262.50 | 248.51 | 249.61 | 249.61 | 10,352,796 |
| 2026-09-21 | 262.00 | 262.70 | 255.88 | 257.06 | 257.06 | 9,343,960 |
| 2026-09-18 | 254.56 | 261.44 | 249.00 | 260.44 | 260.44 | 13,900,303 |
| 2026-09-17 | 250.78 | 254.73 | 246.00 | 249.39 | 249.39 | 10,535,502 |
| 2026-09-16 | 246.01 | 256.00 | 242.00 | 252.83 | 252.83 | 15,548,541 |
| 2026-09-15 | 234.83 | 248.71 | 234.00 | 244.71 | 244.71 | 14,349,664 |
| 2026-09-14 | 225.00 | 239.35 | 222.22 | 237.10 | 237.10 | 9,584,104 |
| 2026-09-11 | 230.00 | 232.00 | 220.20 | 230.46 | 230.46 | 8,586,388 |
| 2026-09-10 | 228.88 | 238.00 | 228.00 | 233.70 | 233.70 | 7,514,911 |
| 2026-09-09 | 237.01 | 240.57 | 229.04 | 231.01 | 231.01 | 7,628,687 |
| 2026-09-08 | 239.50 | 242.50 | 233.60 | 234.70 | 234.70 | 8,523,747 |
| 2026-09-07 | 224.10 | 240.60 | 222.39 | 239.25 | 239.25 | 13,687,616 |
| 2026-09-04 | 229.88 | 231.42 | 217.58 | 220.18 | 220.18 | 8,577,130 |
| 2026-09-03 | 229.00 | 230.05 | 223.77 | 227.50 | 227.50 | 6,430,128 |
| 2026-09-02 | 223.66 | 228.30 | 221.00 | 225.44 | 225.44 | 7,766,294 |
| 2026-09-01 | 243.00 | 243.60 | 228.40 | 228.82 | 228.82 | 11,520,524 |
| 2026-08-31 | 237.00 | 245.90 | 232.51 | 244.08 | 244.08 | 12,183,049 |
| 2026-08-28 | 247.10 | 249.27 | 239.27 | 239.82 | 239.82 | 11,225,769 |
| 2026-08-27 | 240.58 | 248.69 | 234.00 | 248.18 | 248.18 | 13,406,303 |
| 2026-08-26 | 234.00 | 242.00 | 231.00 | 235.86 | 235.86 | 11,906,302 |
| 2026-08-25 | 233.01 | 238.98 | 224.00 | 235.50 | 235.50 | 19,578,744 |
| 2026-08-24 | 248.11 | 255.88 | 240.60 | 250.40 | 250.40 | 18,276,039 |
| 2026-08-21 | 247.00 | 253.36 | 243.56 | 246.70 | 246.70 | 10,347,109 |
| 2026-08-20 | 258.51 | 259.98 | 245.96 | 249.05 | 249.05 | 14,228,594 |
| 2026-08-19 | 264.68 | 272.00 | 249.00 | 252.57 | 252.57 | 19,542,695 |
| 2026-08-18 | 270.15 | 279.78 | 268.00 | 278.28 | 278.28 | 17,422,754 |
| 2026-08-17 | 256.80 | 272.90 | 256.80 | 269.82 | 269.82 | 15,460,285 |
| 2026-08-14 | 256.07 | 257.50 | 248.80 | 255.90 | 255.90 | 11,977,378 |
| 2026-08-13 | 268.89 | 269.84 | 250.88 | 251.02 | 251.02 | 17,836,008 |
| 2026-08-12 | 257.88 | 268.74 | 257.80 | 264.05 | 264.05 | 15,317,857 |
| 2026-08-11 | 256.00 | 261.00 | 250.01 | 253.99 | 253.99 | 16,130,451 |
| 2026-08-10 | 253.00 | 264.00 | 251.00 | 261.68 | 261.68 | 22,428,896 |
| 2026-08-07 | 245.94 | 255.25 | 240.00 | 252.54 | 252.54 | 22,280,020 |
| 2026-08-06 | 215.00 | 240.00 | 215.00 | 238.62 | 238.62 | 24,155,439 |
| 2026-08-05 | 200.00 | 229.33 | 198.51 | 222.40 | 222.40 | 23,107,523 |
| 2026-08-04 | 188.02 | 202.68 | 185.25 | 200.08 | 200.08 | 17,087,420 |
| 2026-08-03 | 202.47 | 203.10 | 184.20 | 185.01 | 185.01 | 17,205,523 |
| 2026-07-31 | 220.80 | 223.23 | 203.22 | 203.42 | 203.42 | 19,091,748 |
| 2026-07-30 | 217.11 | 220.88 | 193.20 | 197.06 | 197.06 | 18,470,359 |
| 2026-07-29 | 223.38 | 225.88 | 205.88 | 219.66 | 219.66 | 18,823,000 |
| 2026-07-28 | 234.14 | 240.44 | 220.50 | 223.02 | 223.02 | 17,492,812 |
| 2026-07-27 | 229.47 | 241.50 | 219.01 | 240.85 | 240.85 | 20,069,365 |
| 2026-07-24 | 226.93 | 236.58 | 217.80 | 229.47 | 229.47 | 16,813,260 |
| 2026-07-23 | 239.79 | 240.99 | 223.39 | 227.79 | 227.79 | 16,112,346 |
| 2026-07-22 | 236.00 | 248.93 | 231.00 | 235.08 | 235.08 | 26,471,324 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.3860 CNY |
| 2025-06-18 | 0.3060 CNY |
| 2024-06-07 | 0.2000 CNY |
| 2023-06-14 | 0.2060 CNY |
| 2022-07-12 | 0.0969 CNY |
| 2021-05-31 | 0.1360 CNY |
| 2020-07-17 | 0.0588 CNY |
| 2019-06-06 | 0.0580 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.