UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.1600+0.0200 (+0.93%)
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242.13002.22002.11002.16002.160015,429,752
01 Jul 20242.11002.15002.09002.14002.140012,770,200
28 Jun 20242.14002.21002.12002.13002.130016,904,365
27 Jun 20242.22002.24002.14002.14002.140013,837,710
26 Jun 20242.09002.22002.04002.22002.220022,615,553
25 Jun 20242.10002.13002.05002.09002.090015,409,964
24 Jun 20242.21002.22002.06002.10002.100028,970,344
21 Jun 20242.28002.31002.20002.22002.220021,633,389
20 Jun 20242.39002.39002.28002.29002.290016,379,160
19 Jun 20242.43002.44002.37002.38002.38009,655,100
18 Jun 20242.38002.44002.37002.43002.430010,631,920
17 Jun 20242.42002.43002.36002.39002.390010,095,872
14 Jun 20242.42002.44002.38002.43002.430010,824,148
13 Jun 20242.48002.50002.40002.42002.420011,024,100
12 Jun 20242.45002.51002.44002.47002.470011,140,420
11 Jun 20242.41002.46002.34002.45002.450015,395,212
07 Jun 20242.36002.44002.34002.41002.410018,477,300
06 Jun 20242.48002.53002.32002.35002.350029,821,304
05 Jun 20242.53002.54002.49002.49002.490015,322,834
04 Jun 20242.59002.59002.50002.52002.520022,352,710
03 Jun 20242.73002.73002.59002.60002.600015,624,880
31 May 20242.69002.75002.68002.72002.720010,895,758
30 May 20242.64002.70002.61002.69002.690013,204,144
29 May 20242.67002.74002.64002.66002.660012,856,700
28 May 20242.73002.76002.67002.69002.690011,427,860
27 May 20242.74002.78002.66002.73002.730014,286,648
24 May 20242.79002.82002.73002.73002.730014,022,200
23 May 20242.92002.92002.79002.81002.810019,633,726
22 May 20242.90002.94002.90002.92002.920010,523,600
21 May 20242.97002.98002.90002.91002.910017,907,375
20 May 20243.02003.05002.96002.97002.970020,046,000
17 May 20242.98003.02002.94003.02003.020014,486,950
16 May 20242.95003.01002.95002.97002.970014,054,400
15 May 20242.96003.01002.93002.94002.940011,393,979
14 May 20242.99003.04002.96002.97002.970016,355,100
13 May 20243.04003.05002.96002.99002.990016,244,600
10 May 20243.11003.11003.03003.05003.050012,792,119
09 May 20243.05003.13003.04003.10003.100011,464,432
08 May 20243.12003.12003.04003.04003.040011,649,402
07 May 20243.12003.14003.09003.12003.120010,237,809
06 May 20243.10003.16003.10003.13003.130016,041,400
30 Apr 20243.11003.12003.05003.07003.070014,336,000
29 Apr 20243.00003.11003.00003.09003.090023,100,486
26 Apr 20242.97003.06002.97003.04003.040015,692,588
25 Apr 20242.98003.04002.95002.98002.980011,192,500
24 Apr 20242.92002.99002.92002.99002.990011,058,000
23 Apr 20242.91002.95002.89002.94002.940011,829,848
22 Apr 20242.93002.98002.87002.92002.920011,931,800
19 Apr 20242.97003.01002.92002.93002.930015,174,469
18 Apr 20243.00003.09002.95003.00003.000019,755,589
17 Apr 20242.86003.01002.86003.01003.010018,682,305
16 Apr 20243.01003.03002.82002.83002.830020,254,000
15 Apr 20243.15003.18002.93003.04003.040021,307,297
12 Apr 20243.18003.27003.17003.18003.180013,796,333
11 Apr 20243.14003.22003.13003.16003.160010,696,816
10 Apr 20243.26003.26003.14003.18003.180012,671,379
09 Apr 20243.23003.28003.22003.27003.27009,667,936
08 Apr 20243.34003.34003.23003.23003.230013,327,549
03 Apr 20243.40003.40003.30003.34003.340015,537,336
02 Apr 20243.49003.50003.38003.41003.410018,808,018
01 Apr 20243.41003.51003.38003.50003.500018,430,200
29 Mar 20243.41003.42003.35003.40003.40005,772,936
28 Mar 20243.31003.43003.31003.40003.400019,277,606
27 Mar 20243.37003.43003.30003.30003.300015,906,600
26 Mar 20243.41003.45003.36003.41003.410016,609,737
25 Mar 20243.49003.56003.42003.43003.430024,105,900
22 Mar 20243.58003.64003.48003.53003.530031,451,899
21 Mar 20243.54003.61003.49003.56003.560030,695,036
20 Mar 20243.47003.49003.44003.49003.490021,998,932
19 Mar 20243.48003.50003.42003.44003.440021,584,316
18 Mar 20243.42003.48003.40003.48003.480028,512,300
15 Mar 20243.39003.44003.33003.42003.420024,832,195
14 Mar 20243.48003.52003.36003.40003.400040,001,960
13 Mar 20243.48003.59003.41003.48003.480068,307,426
12 Mar 20243.35003.69003.34003.49003.490085,215,742
11 Mar 20243.28003.35003.25003.35003.350015,565,258
08 Mar 20243.26003.30003.21003.28003.280015,524,310
07 Mar 20243.32003.35003.25003.25003.250014,312,599
06 Mar 20243.26003.35003.22003.30003.300014,009,887
05 Mar 20243.33003.34003.25003.28003.280015,172,347
04 Mar 20243.32003.37003.26003.36003.360023,974,544
01 Mar 20243.28003.33003.25003.31003.310014,889,576
29 Feb 20243.11003.28003.08003.28003.280022,216,117
28 Feb 20243.38003.45003.13003.14003.140036,708,800
27 Feb 20243.26003.37003.26003.37003.370020,699,122
26 Feb 20243.29003.38003.25003.29003.290029,534,500
23 Feb 20243.13003.21003.11003.21003.210019,794,263
22 Feb 20243.06003.16003.05003.14003.140019,633,300
21 Feb 20243.00003.18002.97003.08003.080026,508,720
20 Feb 20243.02003.06002.94003.04003.040021,060,412
19 Feb 20243.09003.11002.96003.01003.010037,561,710
08 Feb 20242.75003.01002.75003.01003.010024,869,831
07 Feb 20242.66002.77002.64002.74002.740030,926,671
06 Feb 20242.45002.74002.41002.66002.660046,133,170
05 Feb 20242.89002.89002.61002.61002.610039,576,710
02 Feb 20243.07003.14002.75002.90002.900036,288,111
01 Feb 20243.06003.14003.01003.05003.050024,907,574
31 Jan 20243.40003.44003.14003.14003.140042,314,148
30 Jan 20243.63003.66003.48003.49003.490020,114,946
29 Jan 20243.79003.80003.63003.65003.650024,066,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...