Konfoong Materials International Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.