Konfoong Materials International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 205.02 | 237.78 | 183.83 | 236.76 | 236.76 | 29,449,305 |
| 2026-07-20 | 225.00 | 229.00 | 190.10 | 199.00 | 199.00 | 23,414,535 |
| 2026-07-17 | 239.67 | 241.41 | 216.50 | 218.04 | 218.04 | 25,054,824 |
| 2026-07-16 | 253.75 | 264.48 | 233.42 | 240.00 | 240.00 | 33,466,215 |
| 2026-07-15 | 316.00 | 316.98 | 280.00 | 282.14 | 282.14 | 19,520,477 |
| 2026-07-14 | 324.00 | 324.99 | 291.18 | 311.39 | 311.39 | 22,049,701 |
| 2026-07-13 | 332.08 | 346.80 | 315.19 | 318.34 | 318.34 | 17,692,502 |
| 2026-07-10 | 369.00 | 385.00 | 340.44 | 340.44 | 340.44 | 22,397,012 |
| 2026-07-09 | 339.46 | 366.88 | 328.55 | 364.48 | 364.48 | 23,926,504 |
| 2026-07-08 | 329.12 | 347.60 | 307.00 | 333.86 | 333.86 | 19,118,990 |
| 2026-07-07 | 326.00 | 336.99 | 316.24 | 329.00 | 329.00 | 13,804,745 |
| 2026-07-06 | 338.83 | 342.79 | 311.00 | 326.86 | 326.86 | 17,330,084 |
| 2026-07-03 | 348.40 | 351.00 | 320.88 | 332.19 | 332.19 | 20,795,689 |
| 2026-07-02 | 370.11 | 375.00 | 340.51 | 342.47 | 342.47 | 24,656,602 |
| 2026-07-01 | 369.00 | 418.99 | 369.00 | 394.33 | 394.33 | 25,396,812 |
| 2026-06-30 | 372.00 | 374.97 | 345.80 | 368.60 | 368.60 | 25,856,039 |
| 2026-06-29 | 369.10 | 388.99 | 339.02 | 382.48 | 382.48 | 30,275,756 |
| 2026-06-26 | 326.70 | 366.65 | 324.48 | 354.78 | 354.78 | 27,249,271 |
| 2026-06-25 | 314.00 | 337.70 | 304.10 | 330.00 | 330.00 | 25,585,352 |
| 2026-06-24 | 291.72 | 308.62 | 285.00 | 304.04 | 304.04 | 20,783,451 |
| 2026-06-23 | 300.10 | 308.53 | 289.00 | 292.83 | 292.83 | 22,525,328 |
| 2026-06-22 | 323.00 | 326.53 | 299.19 | 308.75 | 308.75 | 28,532,262 |
| 2026-06-18 | 301.58 | 325.68 | 300.60 | 311.20 | 311.20 | 25,625,430 |
| 2026-06-17 | 288.00 | 304.40 | 285.01 | 301.57 | 301.57 | 31,445,551 |
| 2026-06-16 | 293.00 | 308.80 | 288.18 | 299.61 | 299.61 | 33,066,910 |
| 2026-06-15 | 284.00 | 298.00 | 265.60 | 293.60 | 293.60 | 33,123,559 |
| 2026-06-12 | 337.21 | 338.88 | 271.93 | 274.08 | 274.08 | 48,024,312 |
| 2026-06-11 | 255.13 | 292.40 | 255.13 | 292.40 | 292.40 | 21,600,100 |
| 2026-06-10 | 224.85 | 249.88 | 220.00 | 243.67 | 243.67 | 27,864,400 |
| 2026-06-09 | 199.00 | 226.50 | 195.22 | 224.88 | 224.88 | 23,255,117 |
| 2026-06-08 | 195.00 | 205.80 | 191.00 | 193.57 | 193.57 | 13,981,955 |
| 2026-06-05 | 205.55 | 215.96 | 198.20 | 201.19 | 201.19 | 15,039,950 |
| 2026-06-04 | 205.00 | 213.46 | 205.00 | 210.53 | 210.53 | 13,371,080 |
| 2026-06-03 | 209.16 | 214.44 | 204.27 | 208.00 | 208.00 | 18,171,279 |
| 2026-06-02 | 188.60 | 215.88 | 188.60 | 209.22 | 209.22 | 25,881,590 |
| 2026-06-01 | 189.25 | 198.60 | 186.55 | 188.06 | 188.06 | 13,523,580 |
| 2026-05-29 | 204.00 | 204.14 | 187.74 | 190.20 | 190.20 | 18,206,680 |
| 2026-05-28 | 182.18 | 204.97 | 181.67 | 203.05 | 203.05 | 25,207,869 |
| 2026-05-27 | 195.00 | 197.99 | 182.24 | 183.40 | 183.40 | 16,411,801 |
| 2026-05-26 | 205.63 | 205.63 | 188.25 | 197.09 | 197.09 | 18,503,520 |
| 2026-05-25 | 197.90 | 209.38 | 189.68 | 207.99 | 207.99 | 17,088,250 |
| 2026-05-22 | 192.99 | 201.87 | 184.00 | 196.60 | 196.60 | 17,228,150 |
| 2026-05-21 | 216.50 | 222.22 | 188.90 | 191.02 | 190.63 | 23,499,711 |
| 2026-05-20 | 209.88 | 218.00 | 205.24 | 213.68 | 213.25 | 15,756,523 |
| 2026-05-19 | 199.00 | 216.49 | 196.00 | 213.93 | 213.50 | 19,800,921 |
| 2026-05-18 | 189.92 | 202.50 | 186.28 | 201.26 | 200.85 | 18,894,501 |
| 2026-05-15 | 181.67 | 197.99 | 181.11 | 189.86 | 189.48 | 20,575,666 |
| 2026-05-14 | 187.00 | 195.00 | 180.00 | 180.00 | 179.64 | 14,617,939 |
| 2026-05-13 | 177.04 | 187.27 | 174.09 | 186.25 | 185.87 | 13,960,074 |
| 2026-05-12 | 183.00 | 183.28 | 177.77 | 181.77 | 181.40 | 12,100,621 |
| 2026-05-11 | 176.90 | 185.00 | 174.01 | 185.00 | 184.63 | 17,430,084 |
| 2026-05-08 | 180.60 | 181.80 | 172.00 | 173.43 | 173.08 | 16,939,023 |
| 2026-05-07 | 183.31 | 186.60 | 177.28 | 186.55 | 186.17 | 12,630,835 |
| 2026-05-06 | 185.00 | 195.60 | 181.01 | 182.01 | 181.64 | 16,289,378 |
| 2026-04-30 | 172.00 | 191.11 | 169.00 | 179.71 | 179.35 | 14,951,668 |
| 2026-04-29 | 168.00 | 175.76 | 162.29 | 175.39 | 175.04 | 19,775,961 |
| 2026-04-28 | 167.80 | 180.00 | 165.04 | 179.37 | 179.01 | 18,963,911 |
| 2026-04-27 | 160.00 | 171.96 | 160.00 | 167.75 | 167.41 | 17,499,427 |
| 2026-04-24 | 155.20 | 158.50 | 153.87 | 156.21 | 155.89 | 7,938,092 |
| 2026-04-23 | 160.80 | 163.00 | 152.35 | 155.95 | 155.63 | 12,495,674 |
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.