Canada markets closed

Konka Group Co., Ltd. (000016.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
3.3100+0.2800 (+9.24%)
At close: 03:04PM CST
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20243.11003.32003.03003.31003.3100122,032,513
Sept 27, 20242.94003.10002.92003.03003.030099,702,291
Sept 26, 20242.85002.93002.82002.92002.920079,593,900
Sept 25, 20242.90002.97002.83002.87002.8700102,678,978
Sept 24, 20242.97002.97002.79002.90002.9000131,847,502
Sept 23, 20242.69002.88002.61002.88002.880073,740,228
Sept 20, 20242.59002.72002.56002.62002.620064,567,795
Sept 19, 20242.57002.68002.50002.60002.600069,904,300
Sept 18, 20242.46002.64002.45002.58002.580058,533,000
Sept 13, 20242.50002.60002.45002.46002.460043,696,600
Sept 12, 20242.47002.54002.47002.51002.510034,382,086
Sept 11, 20242.50002.51002.43002.47002.470031,464,915
Sept 10, 20242.49002.56002.44002.54002.540052,924,016
Sept 09, 20242.50002.50002.42002.49002.490031,709,756
Sept 06, 20242.59002.61002.47002.50002.500049,737,384
Sept 05, 20242.56002.69002.54002.60002.600055,443,156
Sept 04, 20242.69002.70002.57002.59002.590058,220,002
Sept 03, 20242.58002.85002.54002.69002.690080,643,900
Sept 02, 20242.77002.83002.62002.64002.640074,614,127
Aug 30, 20242.71002.86002.65002.77002.770098,218,945
Aug 29, 20242.76002.85002.68002.70002.700099,067,927
Aug 28, 20243.00003.05002.78002.88002.8800113,679,615
Aug 27, 20242.89003.18002.78002.95002.9500145,814,498
Aug 26, 20242.94003.16002.87003.04003.0400205,631,850
Aug 23, 20242.63002.87002.60002.87002.8700106,909,791
Aug 22, 20242.79002.83002.61002.61002.6100115,152,160
Aug 21, 20242.76002.92002.70002.90002.9000151,713,776
Aug 20, 20242.59002.89002.52002.70002.7000143,413,753
Aug 19, 20242.42002.66002.42002.66002.6600110,019,437
Aug 16, 20242.51002.55002.39002.42002.420097,469,512
Aug 15, 20242.26002.49002.24002.49002.490065,841,802
Aug 14, 20242.27002.31002.25002.26002.260031,710,226
Aug 13, 20242.24002.30002.20002.27002.270039,287,736
Aug 12, 20242.26002.30002.21002.23002.230048,199,404
Aug 09, 20242.34002.38002.27002.28002.280062,438,579
Aug 08, 20242.35002.46002.34002.37002.370092,630,504
Aug 07, 20242.50002.53002.39002.39002.390098,101,137
Aug 06, 20242.77002.88002.66002.66002.6600100,472,773
Aug 05, 20243.37003.37002.87002.95002.9500211,466,937
Aug 02, 20243.06003.06003.06003.06003.060018,876,229
Aug 01, 20242.78002.78002.60002.78002.780036,185,000
Jul 31, 20242.32002.53002.32002.53002.530025,072,279
Jul 30, 20242.29002.41002.26002.30002.300086,534,713
Jul 29, 20242.09002.28002.05002.28002.280054,539,504
Jul 26, 20242.03002.10002.02002.07002.070018,919,100
Jul 25, 20242.00002.03001.96002.01002.010013,574,900
Jul 24, 20242.06002.09002.01002.02002.020016,351,500
Jul 23, 20242.10002.15002.07002.07002.070019,079,437
Jul 22, 20242.09002.12002.05002.10002.100020,728,622
Jul 19, 20242.10002.11002.03002.10002.100034,802,200
Jul 18, 20242.10002.26002.05002.14002.140041,638,034
Jul 17, 20242.15002.17002.09002.12002.120021,430,902
Jul 16, 20242.09002.18002.06002.15002.150023,576,924
Jul 15, 20242.11002.14002.05002.07002.070024,296,600
Jul 12, 20242.06002.14002.04002.10002.100028,420,721
Jul 11, 20241.97002.06001.96002.04002.040028,255,004
Jul 10, 20241.98001.98001.87001.93001.930033,766,844
Jul 09, 20241.95002.02001.88001.98001.980044,744,708
Jul 08, 20242.13002.13002.04002.05002.050016,034,500
Jul 05, 20242.10002.15002.07002.14002.140012,962,900
Jul 04, 20242.19002.20002.09002.10002.100015,260,104
Jul 03, 20242.16002.23002.14002.18002.180016,002,400
Jul 02, 20242.13002.22002.11002.16002.160015,429,752
Jul 01, 20242.11002.15002.09002.14002.140012,770,200
Jun 28, 20242.14002.21002.12002.13002.130016,904,365
Jun 27, 20242.22002.24002.14002.14002.140013,837,710
Jun 26, 20242.09002.22002.04002.22002.220022,615,553
Jun 25, 20242.10002.13002.05002.09002.090015,409,964
Jun 24, 20242.21002.22002.06002.10002.100028,970,344
Jun 21, 20242.28002.31002.20002.22002.220021,633,389
Jun 20, 20242.39002.39002.28002.29002.290016,379,160
Jun 19, 20242.43002.44002.37002.38002.38009,655,100
Jun 18, 20242.38002.44002.37002.43002.430010,631,920
Jun 17, 20242.42002.43002.36002.39002.390010,095,872
Jun 14, 20242.42002.44002.38002.43002.430010,824,148
Jun 13, 20242.48002.50002.40002.42002.420011,024,100
Jun 12, 20242.45002.51002.44002.47002.470011,140,420
Jun 11, 20242.41002.46002.34002.45002.450015,395,212
Jun 07, 20242.36002.44002.34002.41002.410018,477,300
Jun 06, 20242.48002.53002.32002.35002.350029,821,304
Jun 05, 20242.53002.54002.49002.49002.490015,322,834
Jun 04, 20242.59002.59002.50002.52002.520022,352,710
Jun 03, 20242.73002.73002.59002.60002.600015,624,880
May 31, 20242.69002.75002.68002.72002.720010,895,758
May 30, 20242.64002.70002.61002.69002.690013,204,144
May 29, 20242.67002.74002.64002.66002.660012,856,700
May 28, 20242.73002.76002.67002.69002.690011,427,860
May 27, 20242.74002.78002.66002.73002.730014,286,648
May 24, 20242.79002.82002.73002.73002.730014,022,200
May 23, 20242.92002.92002.79002.81002.810019,633,726
May 22, 20242.90002.94002.90002.92002.920010,523,600
May 21, 20242.97002.98002.90002.91002.910017,907,375
May 20, 20243.02003.05002.96002.97002.970020,046,000
May 17, 20242.98003.02002.94003.02003.020014,486,950
May 16, 20242.95003.01002.95002.97002.970014,054,400
May 15, 20242.96003.01002.93002.94002.940011,393,979
May 14, 20242.99003.04002.96002.97002.970016,355,100
May 13, 20243.04003.05002.96002.99002.990016,244,600
May 10, 20243.11003.11003.03003.05003.050012,792,119
May 09, 20243.05003.13003.04003.10003.100011,464,432
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...