Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	130.89	131.99	126.26	126.81	126.55	13,858,523
2026-01-16	127.34	131.36	124.97	129.11	128.85	20,117,243
2026-01-15	119.13	128.67	118.33	128.62	128.36	19,376,332
2026-01-14	115.44	122.00	114.35	120.33	120.09	20,631,482
2026-01-13	114.06	118.66	113.62	115.08	114.85	14,019,269
2026-01-12	112.40	116.60	110.21	115.23	115.00	15,154,441
2026-01-09	110.28	114.26	109.61	113.51	113.28	15,376,425
2026-01-08	110.00	117.50	109.28	112.28	112.05	19,084,239
2026-01-07	109.20	111.77	106.16	110.80	110.58	24,473,552
2026-01-06	98.890	111.00	98.810	107.05	106.83	30,927,817
2026-01-05	92.920	103.00	92.880	100.30	100.10	17,633,709
2025-12-31	94.000	94.500	92.000	92.000	91.814	6,812,136
2025-12-30	93.350	94.800	92.900	93.010	92.822	7,142,859
2025-12-29	94.260	95.260	93.140	93.520	93.331	7,559,909
2025-12-26	96.500	96.800	94.000	94.660	94.469	9,630,381
2025-12-25	96.760	99.900	95.330	96.250	96.056	12,827,596
2025-12-24	95.700	97.780	94.800	96.760	96.565	12,710,375
2025-12-23	92.250	95.660	92.010	95.650	95.457	14,213,316
2025-12-22	89.010	93.700	89.010	92.710	92.523	10,010,109
2025-12-19	91.990	92.300	89.600	89.830	89.649	7,857,293
2025-12-18	91.040	93.800	91.010	91.400	91.215	11,278,978
2025-12-17	89.000	92.150	87.510	91.870	91.684	11,994,666
2025-12-16	90.010	91.480	88.000	90.010	89.828	9,722,088
2025-12-15	88.010	91.290	88.010	90.260	90.078	11,396,322
2025-12-12	87.100	89.830	86.580	89.050	88.870	8,635,666
2025-12-11	88.500	89.260	87.200	87.230	87.054	5,381,206
2025-12-10	87.100	89.230	86.590	88.730	88.551	6,238,945
2025-12-09	88.000	89.080	87.330	87.700	87.523	6,546,928
2025-12-08	87.320	89.400	87.010	88.780	88.601	7,916,208
2025-12-05	87.290	87.880	85.330	87.320	87.144	5,973,968
2025-12-04	85.400	87.950	85.200	87.280	87.104	5,929,225
2025-12-03	86.580	87.540	85.750	86.300	86.126	5,033,488
2025-12-02	87.500	87.930	86.150	86.320	86.146	5,959,900
2025-12-01	85.960	88.700	85.360	88.260	88.082	9,405,272
2025-11-28	83.590	85.990	83.390	85.290	85.118	6,915,019
2025-11-27	84.540	86.570	83.660	83.860	83.691	6,759,702
2025-11-26	83.960	85.250	83.330	84.460	84.289	5,369,627
2025-11-25	83.690	86.000	83.380	84.360	84.190	7,501,076
2025-11-24	82.250	83.650	81.720	83.300	83.132	5,858,890
2025-11-21	84.050	85.700	81.460	81.560	81.395	9,886,663
2025-11-20	88.530	88.880	85.800	85.800	85.627	5,895,900
2025-11-19	87.050	89.180	86.580	87.310	87.134	6,403,150
2025-11-18	86.520	89.200	86.080	87.720	87.543	7,605,835
2025-11-17	88.020	89.590	86.310	86.880	86.704	7,074,340
2025-11-14	90.000	90.760	87.510	87.510	87.333	10,319,814
2025-11-13	90.760	92.330	89.900	91.550	91.365	9,338,256
2025-11-12	91.200	92.530	87.770	90.940	90.756	8,919,518
2025-11-11	92.960	93.990	90.680	90.930	90.746	10,816,567
2025-11-10	90.900	93.180	90.600	91.390	91.205	9,672,065
2025-11-07	91.010	91.950	90.250	90.400	90.217	7,641,564
2025-11-06	90.900	92.730	90.690	92.410	92.223	10,476,613
2025-11-05	88.910	90.500	88.270	90.010	89.828	7,772,061
2025-11-04	91.390	92.400	90.090	90.550	90.367	7,390,856
2025-11-03	92.650	92.880	89.200	91.720	91.535	12,344,678
2025-10-31	95.280	96.580	93.350	94.000	93.810	9,938,220
2025-10-30	98.080	98.980	95.720	95.800	95.606	12,353,783
2025-10-29	97.240	98.970	95.750	98.180	97.982	14,468,549
2025-10-28	99.650	99.650	96.900	97.400	97.203	15,827,969
2025-10-27	97.610	101.51	95.690	100.65	100.45	23,024,944
2025-10-24	93.770	97.000	92.900	96.040	95.846	19,252,394

← NewerPage 4 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.