Konfoong Materials International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	67.490	69.110	66.010	66.100	65.684	11,995,310
2024-10-28	68.000	68.480	66.430	67.490	67.066	10,030,034
2024-10-25	68.650	69.600	67.000	68.850	68.417	15,250,885
2024-10-24	65.650	71.800	65.650	69.300	68.864	24,009,305
2024-10-23	64.000	66.100	63.800	65.240	64.830	10,256,392
2024-10-22	65.000	66.560	63.850	64.680	64.273	16,117,061
2024-10-21	66.450	70.580	66.450	67.390	66.966	19,769,000
2024-10-18	60.780	68.150	60.210	65.750	65.337	18,773,769
2024-10-17	61.780	62.030	60.060	60.090	59.712	7,304,395
2024-10-16	59.930	62.130	59.530	60.810	60.428	6,912,803
2024-10-15	61.940	64.250	61.070	61.600	61.213	10,092,588
2024-10-14	60.020	62.270	57.780	62.260	61.869	12,980,003
2024-10-11	63.530	65.500	58.590	59.660	59.285	13,518,201
2024-10-10	69.500	70.980	64.100	64.500	64.094	16,775,109
2024-10-09	71.000	75.000	68.000	69.600	69.162	28,579,334
2024-10-08	71.740	71.740	66.730	71.740	71.289	20,993,096
2024-09-30	53.920	60.500	52.660	59.780	59.404	16,348,465
2024-09-27	47.700	52.000	47.700	51.180	50.858	9,457,038
2024-09-26	45.500	47.280	45.250	47.280	46.983	5,322,935
2024-09-25	45.520	46.580	45.240	45.510	45.224	6,352,982
2024-09-24	44.280	45.480	43.350	45.470	45.184	6,101,894
2024-09-23	44.500	45.160	44.000	44.000	43.723	4,206,670
2024-09-20	45.300	45.300	43.660	43.920	43.644	7,928,909
2024-09-19	49.200	49.250	44.900	45.340	45.055	10,241,612
2024-09-18	49.110	49.940	48.570	48.790	48.483	2,134,519
2024-09-13	48.900	49.800	48.900	49.050	48.742	2,119,094
2024-09-12	50.330	50.620	49.140	49.170	48.861	2,272,230
2024-09-11	49.900	50.250	49.760	50.150	49.835	1,881,994
2024-09-10	48.880	50.450	48.400	50.120	49.805	3,230,828
2024-09-09	48.000	48.840	47.800	48.800	48.493	2,117,900
2024-09-06	49.800	49.930	48.030	48.060	47.758	2,591,418
2024-09-05	49.800	50.240	49.390	49.680	49.368	1,670,247
2024-09-04	49.040	49.880	48.850	49.690	49.378	1,903,041
2024-09-03	49.090	49.950	49.090	49.600	49.288	2,249,300
2024-09-02	50.540	50.800	49.000	49.030	48.722	3,074,133
2024-08-30	49.080	51.140	49.080	50.700	50.381	4,270,052
2024-08-29	47.400	49.390	47.400	49.220	48.911	3,081,475
2024-08-28	47.200	48.150	47.140	48.050	47.748	1,820,960
2024-08-27	48.040	48.120	47.270	47.320	47.022	1,924,247
2024-08-26	47.900	48.700	47.800	48.020	47.718	1,841,870
2024-08-23	47.800	48.210	47.100	47.780	47.480	2,570,425
2024-08-22	48.660	48.950	47.650	47.850	47.549	2,480,918
2024-08-21	48.590	49.160	48.340	48.500	48.195	2,272,807
2024-08-20	49.810	50.000	48.200	48.580	48.275	3,194,173
2024-08-19	49.540	50.290	49.420	49.570	49.258	1,983,166
2024-08-16	50.790	51.050	49.770	49.860	49.546	2,949,800
2024-08-15	49.650	51.500	49.500	50.810	50.491	3,494,502
2024-08-14	50.300	50.380	49.780	49.780	49.467	2,138,654
2024-08-13	49.060	50.180	49.060	50.000	49.686	2,596,171
2024-08-12	49.000	50.160	48.830	49.140	48.831	3,406,839
2024-08-09	52.110	52.590	50.000	50.100	49.785	5,052,789
2024-08-08	49.980	51.990	49.750	51.100	50.779	5,623,614
2024-08-07	50.360	50.580	49.830	50.220	49.904	2,879,264
2024-08-06	50.800	51.000	49.800	50.460	50.143	4,226,963
2024-08-05	52.710	53.340	49.860	49.860	49.546	6,118,381
2024-08-02	53.500	54.780	52.800	53.000	52.667	5,846,131
2024-08-01	52.600	54.800	52.410	54.170	53.829	9,140,526
2024-07-31	50.420	52.680	50.290	52.630	52.299	8,304,719
2024-07-30	49.880	50.780	49.480	50.520	50.202	4,566,020
2024-07-29	50.580	51.530	49.570	50.240	49.924	5,981,203

← NewerPage 9 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.