Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	156.57	160.68	155.21	160.66	160.34	11,425,453
2026-04-21	157.00	159.94	153.13	157.22	156.90	8,459,479
2026-04-20	158.84	158.85	153.28	156.96	156.64	9,159,830
2026-04-17	151.76	161.73	149.69	159.42	159.10	12,999,721
2026-04-16	154.69	155.35	150.12	154.05	153.74	7,525,771
2026-04-15	161.93	161.93	153.41	154.35	154.04	9,664,741
2026-04-14	158.00	164.50	156.68	161.92	161.59	10,644,635
2026-04-13	155.24	158.72	154.84	156.02	155.70	9,373,260
2026-04-10	158.98	164.80	156.50	156.50	156.18	12,455,483
2026-04-09	156.00	160.00	155.36	156.97	156.65	9,101,968
2026-04-08	150.54	160.65	149.60	159.61	159.29	15,959,431
2026-04-07	149.99	153.28	148.04	149.51	149.21	8,502,500
2026-04-03	136.30	151.45	135.32	149.14	148.84	17,088,043
2026-04-02	139.53	139.90	133.40	135.50	135.23	7,310,748
2026-04-01	143.88	144.60	139.00	140.27	139.99	8,234,556
2026-03-31	144.80	145.30	138.60	139.22	138.94	8,950,644
2026-03-30	144.84	146.49	141.50	146.49	146.19	10,871,334
2026-03-27	131.49	147.98	130.85	146.02	145.72	16,192,493
2026-03-26	137.31	137.35	132.66	133.60	133.33	5,486,261
2026-03-25	133.52	141.87	133.46	137.35	137.07	12,455,462
2026-03-24	128.24	131.34	125.48	130.85	130.59	8,960,463
2026-03-23	130.77	132.89	124.71	125.71	125.46	8,183,104
2026-03-20	137.38	139.94	133.00	133.14	132.87	8,595,438
2026-03-19	136.13	139.95	133.55	136.65	136.37	9,416,367
2026-03-18	137.89	138.60	134.81	137.42	137.14	6,670,691
2026-03-17	143.61	144.10	136.00	136.12	135.84	8,150,569
2026-03-16	145.75	146.90	138.50	142.70	142.41	9,277,372
2026-03-13	145.30	150.40	144.82	144.90	144.61	7,904,638
2026-03-12	150.00	152.88	143.07	147.52	147.22	10,454,715
2026-03-11	153.00	154.60	148.20	149.26	148.96	11,398,457
2026-03-10	153.85	154.73	150.53	154.18	153.87	12,525,317
2026-03-09	144.89	152.99	141.95	151.51	151.20	14,014,165
2026-03-06	150.48	151.93	146.78	148.37	148.07	10,132,097
2026-03-05	156.01	156.50	149.26	151.50	151.19	13,746,143
2026-03-04	150.00	155.97	148.51	150.01	149.71	14,614,834
2026-03-03	157.04	167.81	154.28	154.58	154.27	20,156,539
2026-03-02	156.33	162.00	156.32	157.84	157.52	15,276,395
2026-02-27	159.00	163.66	157.03	162.01	161.68	13,675,023
2026-02-26	159.34	163.80	156.00	163.00	162.67	20,594,575
2026-02-25	145.86	164.56	144.83	159.30	158.98	24,183,105
2026-02-24	144.06	145.00	137.01	143.00	142.71	16,318,647
2026-02-13	141.20	147.88	140.20	145.05	144.76	16,925,446
2026-02-12	132.64	146.24	131.52	144.30	144.01	24,284,933
2026-02-11	129.80	133.35	126.00	130.69	130.43	14,724,606
2026-02-10	128.09	133.32	124.86	132.20	131.93	22,109,839
2026-02-09	125.00	136.83	125.00	129.38	129.12	31,532,466
2026-02-06	113.58	129.61	110.33	123.61	123.36	42,595,360
2026-02-05	113.48	113.48	113.48	113.48	113.25	0
2026-02-04	113.48	113.48	113.48	113.48	113.25	0
2026-02-03	113.48	113.48	113.48	113.48	113.25	0
2026-02-02	113.48	113.48	113.48	113.48	113.25	0
2026-01-30	113.48	113.48	113.48	113.48	113.25	0
2026-01-29	118.98	119.70	113.47	113.48	113.25	11,747,333
2026-01-28	119.88	120.92	117.01	118.55	118.31	9,929,861
2026-01-27	118.16	120.33	116.40	119.40	119.16	11,809,677
2026-01-26	121.50	121.50	117.10	118.00	117.76	10,053,234
2026-01-23	123.59	123.59	117.00	122.03	121.78	15,716,173
2026-01-22	125.90	126.97	122.08	123.68	123.43	10,524,217
2026-01-21	126.00	129.40	122.70	123.79	123.54	17,131,112
2026-01-20	126.37	129.50	124.28	127.65	127.39	13,095,399

← NewerPage 3 of 5 · 243 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.