Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	93.770	97.000	92.900	96.040	95.846	19,252,394
2025-10-23	91.700	92.570	90.090	92.210	92.024	9,075,268
2025-10-22	92.000	93.600	91.510	92.450	92.263	9,613,451
2025-10-21	93.260	94.420	92.200	93.280	93.092	13,823,800
2025-10-20	96.580	96.700	91.620	92.410	92.223	15,518,249
2025-10-17	99.590	99.700	93.850	94.540	94.349	19,624,719
2025-10-16	100.00	105.00	98.530	101.38	101.18	17,881,844
2025-10-15	103.20	103.70	98.990	101.28	101.08	21,455,297
2025-10-14	112.89	112.89	103.70	105.90	105.69	36,499,895
2025-10-13	99.030	114.52	99.000	114.52	114.29	45,246,800
2025-10-10	99.030	101.38	96.260	99.980	99.778	24,342,351
2025-10-09	105.52	107.40	100.80	101.83	101.62	30,602,232
2025-09-30	107.46	107.46	100.50	101.90	101.69	32,522,321
2025-09-29	104.50	110.29	101.68	107.10	106.88	35,428,999
2025-09-26	99.750	107.77	97.910	105.04	104.83	39,958,015
2025-09-25	100.00	103.23	96.220	100.10	99.898	45,887,775
2025-09-24	83.270	98.820	82.780	98.820	98.620	40,396,319
2025-09-23	82.200	82.400	78.700	82.350	82.184	15,331,701
2025-09-22	80.930	81.880	80.030	81.180	81.016	14,093,244
2025-09-19	80.200	82.250	79.110	79.370	79.210	12,949,454
2025-09-18	80.390	83.180	79.010	80.160	79.998	19,241,476
2025-09-17	77.700	80.880	77.210	80.380	80.218	15,189,008
2025-09-16	77.740	78.200	76.670	77.700	77.543	8,806,726
2025-09-15	80.150	80.680	77.600	77.710	77.553	11,054,330
2025-09-12	76.050	81.620	75.630	79.060	78.900	19,296,541
2025-09-11	73.700	76.100	72.900	75.990	75.836	10,668,980
2025-09-10	73.840	75.210	73.570	73.700	73.551	6,138,245
2025-09-09	75.160	75.470	73.390	73.790	73.641	6,466,010
2025-09-08	75.700	76.090	74.470	75.530	75.377	8,018,149
2025-09-05	73.920	75.750	73.650	75.530	75.377	8,485,564
2025-09-04	77.300	77.960	72.510	73.690	73.541	14,755,400
2025-09-03	78.080	80.280	77.080	77.410	77.254	12,033,722
2025-09-02	81.010	81.960	77.000	77.550	77.393	15,996,872
2025-09-01	81.840	82.760	79.880	81.270	81.106	13,143,491
2025-08-29	82.920	83.100	79.820	80.990	80.826	14,252,177
2025-08-28	79.900	82.330	79.570	82.320	82.154	17,973,579
2025-08-27	79.210	84.200	78.770	79.950	79.788	21,832,499
2025-08-26	79.770	80.350	78.620	79.100	78.940	15,180,721
2025-08-25	82.800	83.800	79.040	80.730	80.567	20,796,522
2025-08-22	81.300	83.150	80.510	82.030	81.864	17,912,819
2025-08-21	81.430	81.880	79.580	80.410	80.248	14,595,221
2025-08-20	76.700	82.180	76.600	81.420	81.256	20,276,985
2025-08-19	78.500	78.500	76.660	76.860	76.705	13,071,967
2025-08-18	74.500	80.000	73.850	78.810	78.651	24,399,530
2025-08-15	72.120	73.920	72.100	73.800	73.651	12,278,841
2025-08-14	73.690	75.390	72.310	72.700	72.553	17,412,760
2025-08-13	70.380	73.760	70.340	72.270	72.124	15,117,648
2025-08-12	69.670	70.800	69.310	70.420	70.278	7,478,880
2025-08-11	68.830	70.050	68.810	69.750	69.609	5,662,847
2025-08-08	69.900	69.950	68.710	68.840	68.701	6,825,800
2025-08-07	70.270	70.840	69.700	69.970	69.829	7,094,356
2025-08-06	69.690	70.330	69.300	70.270	70.128	5,438,286
2025-08-05	69.140	70.290	68.950	69.780	69.639	5,506,600
2025-08-04	68.520	69.360	68.260	69.080	68.940	4,826,738
2025-08-01	69.220	69.560	68.530	68.930	68.791	5,546,840
2025-07-31	70.230	70.840	69.080	69.300	69.160	7,172,856
2025-07-30	71.430	71.960	69.900	70.220	70.078	7,877,804
2025-07-29	71.000	71.790	70.760	71.430	71.286	6,301,146
2025-07-28	71.000	72.200	70.230	71.370	71.226	8,023,635
2025-07-25	70.670	71.160	70.050	70.980	70.837	6,606,478

← NewerPage 5 of 21 · 1,218 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.