Konfoong Materials International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 176.00 | 177.88 | 171.11 | 171.90 | 171.90 | 7,368,888 |
| 2026-10-20 | 169.82 | 178.80 | 167.69 | 173.63 | 173.63 | 8,065,822 |
| 2026-10-19 | 175.44 | 176.00 | 167.00 | 171.37 | 171.37 | 7,489,076 |
| 2026-10-16 | 184.20 | 184.60 | 174.00 | 176.40 | 176.40 | 7,458,823 |
| 2026-10-15 | 181.64 | 183.99 | 175.88 | 179.94 | 179.94 | 11,126,235 |
| 2026-10-14 | 199.33 | 202.50 | 189.63 | 190.21 | 190.21 | 6,736,852 |
| 2026-10-13 | 194.95 | 203.44 | 187.71 | 199.31 | 199.31 | 7,736,648 |
| 2026-10-12 | 203.00 | 208.30 | 198.20 | 200.40 | 200.40 | 6,026,153 |
| 2026-10-09 | 207.00 | 207.53 | 192.53 | 204.40 | 204.40 | 9,738,777 |
| 2026-10-08 | 223.30 | 224.36 | 207.00 | 209.62 | 209.62 | 7,612,731 |
| 2026-09-30 | 231.67 | 232.56 | 220.80 | 222.78 | 222.78 | 6,296,209 |
| 2026-09-29 | 232.67 | 233.50 | 227.15 | 230.33 | 230.33 | 6,234,966 |
| 2026-09-28 | 242.05 | 244.97 | 229.60 | 232.64 | 232.64 | 6,754,213 |
| 2026-09-24 | 251.19 | 251.40 | 243.21 | 243.62 | 243.62 | 5,056,928 |
| 2026-09-23 | 252.69 | 255.30 | 250.10 | 251.99 | 251.99 | 5,155,910 |
| 2026-09-22 | 262.00 | 262.50 | 248.51 | 249.61 | 249.61 | 10,352,796 |
| 2026-09-21 | 262.00 | 262.70 | 255.88 | 257.06 | 257.06 | 9,343,960 |
Page 1 of 1 · 17 trading days
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.