Shenzhen - Delayed Quote
CNY
Konfoong Materials International Co., Ltd (300666.SZ)
156.09
-4.70
(-2.92%)
At close: October 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.70
166.93
155.99
156.09
156.09
15,521,140
Oct 29, 2026
165.00
167.46
158.00
160.79
160.79
13,723,776
Oct 28, 2026
156.36
168.58
153.80
168.47
168.47
11,383,371
Oct 27, 2026
163.00
164.64
152.17
152.67
152.67
6,794,296
Oct 26, 2026
165.03
167.37
159.17
160.16
160.16
8,482,480
Oct 23, 2026
162.02
169.20
153.89
167.36
167.36
12,100,929
Oct 22, 2026
174.20
179.79
166.06
166.06
166.06
10,099,220
Oct 21, 2026
176.00
177.88
171.11
171.90
171.90
7,368,888
Oct 20, 2026
169.82
178.80
167.69
173.63
173.63
8,065,822
Oct 19, 2026
175.44
176.00
167.00
171.37
171.37
7,489,076
Oct 16, 2026
184.20
184.60
174.00
176.40
176.40
7,458,823
Oct 15, 2026
181.64
183.99
175.88
179.94
179.94
11,126,235
Oct 14, 2026
199.33
202.50
189.63
190.21
190.21
6,736,852
Oct 13, 2026
194.95
203.44
187.71
199.31
199.31
7,736,648
Oct 12, 2026
203.00
208.30
198.20
200.40
200.40
6,026,153
Oct 9, 2026
207.00
207.53
192.53
204.40
204.40
9,738,777
Oct 8, 2026
223.30
224.36
207.00
209.62
209.62
7,612,731
Sep 30, 2026
231.67
232.56
220.80
222.78
222.78
6,296,209
Sep 29, 2026
232.67
233.50
227.15
230.33
230.33
6,234,966
Sep 28, 2026
242.05
244.97
229.60
232.64
232.64
6,754,213
Sep 24, 2026
251.19
251.40
243.21
243.62
243.62
5,056,928
Sep 23, 2026
252.69
255.30
250.10
251.99
251.99
5,155,910
Sep 22, 2026
262.00
262.50
248.51
249.61
249.61
10,352,796
Sep 21, 2026
262.00
262.70
255.88
257.06
257.06
9,343,960
Sep 18, 2026
254.56
261.44
249.00
260.44
260.44
13,900,303
Sep 17, 2026
250.78
254.73
246.00
249.39
249.39
10,535,502
Sep 16, 2026
246.01
256.00
242.00
252.83
252.83
15,548,541
Sep 15, 2026
234.83
248.71
234.00
244.71
244.71
14,349,664
Sep 14, 2026
225.00
239.35
222.22
237.10
237.10
9,584,104
Sep 11, 2026
230.00
232.00
220.20
230.46
230.46
8,586,388
Sep 10, 2026
228.88
238.00
228.00
233.70
233.70
7,514,911
Sep 9, 2026
237.01
240.57
229.04
231.01
231.01
7,628,687
Sep 8, 2026
239.50
242.50
233.60
234.70
234.70
8,523,747
Sep 7, 2026
224.10
240.60
222.39
239.25
239.25
13,687,616
Sep 4, 2026
229.88
231.42
217.58
220.18
220.18
8,577,130
Sep 3, 2026
229.00
230.05
223.77
227.50
227.50
6,430,128
Sep 2, 2026
223.66
228.30
221.00
225.44
225.44
7,766,294
Sep 1, 2026
243.00
243.60
228.40
228.82
228.82
11,520,524
Aug 31, 2026
237.00
245.90
232.51
244.08
244.08
12,183,049
Aug 28, 2026
247.10
249.27
239.27
239.82
239.82
11,225,769
Aug 27, 2026
240.58
248.69
234.00
248.18
248.18
13,406,303
Aug 26, 2026
234.00
242.00
231.00
235.86
235.86
11,906,302
Aug 25, 2026
233.01
238.98
224.00
235.50
235.50
19,578,745
Aug 24, 2026
248.11
255.88
240.60
250.40
250.40
18,276,039
Aug 21, 2026
247.00
253.36
243.56
246.70
246.70
10,347,109
Aug 20, 2026
258.51
259.98
245.96
249.05
249.05
14,228,594
Aug 19, 2026
264.68
272.00
249.00
252.57
252.57
19,542,697
Aug 18, 2026
270.15
279.78
268.00
278.28
278.28
17,422,754
Aug 17, 2026
256.80
272.90
256.80
269.82
269.82
15,460,285
Aug 14, 2026
256.07
257.50
248.80
255.90
255.90
11,977,378
Aug 13, 2026
268.89
269.84
250.88
251.02
251.02
17,836,007
Aug 12, 2026
257.88
268.74
257.80
264.05
264.05
15,317,857
Aug 11, 2026
256.00
261.00
250.01
253.99
253.99
16,130,451
Aug 10, 2026
253.00
264.00
251.00
261.68
261.68
22,428,897
Aug 7, 2026
245.94
255.25
240.00
252.54
252.54
22,280,021
Aug 6, 2026
215.00
240.00
215.00
238.62
238.62
24,155,439
Aug 5, 2026
200.00
229.33
198.51
222.40
222.40
23,107,523
Aug 4, 2026
188.02
202.68
185.25
200.08
200.08
17,087,421
Aug 3, 2026
202.47
203.10
184.20
185.01
185.01
17,205,523
Jul 31, 2026
220.80
223.23
203.22
203.42
203.42
19,091,749
Jul 30, 2026
217.11
220.88
193.20
197.06
197.06
18,470,359
Jul 29, 2026
223.38
225.88
205.88
219.66
219.66
18,823,000
Jul 28, 2026
234.14
240.44
220.50
223.02
223.02
17,492,812
Jul 27, 2026
229.47
241.50
219.01
240.85
240.85
20,069,366
Jul 24, 2026
226.93
236.58
217.80
229.47
229.47
16,813,260
Jul 23, 2026
239.79
240.99
223.39
227.79
227.79
16,112,346
Jul 22, 2026
236.00
248.93
231.00
235.08
235.08
26,471,324
Jul 21, 2026
205.02
237.78
183.83
236.76
236.76
29,449,305
Jul 20, 2026
225.00
229.00
190.10
199.00
199.00
23,414,536
Jul 17, 2026
239.67
241.41
216.50
218.04
218.04
25,054,825
Jul 16, 2026
253.75
264.48
233.42
240.00
240.00
33,466,216
Jul 15, 2026
316.00
316.98
280.00
282.14
282.14
19,520,477
Jul 14, 2026
324.00
324.99
291.18
311.39
311.39
22,049,702
Jul 13, 2026
332.08
346.80
315.19
318.34
318.34
17,692,502
Jul 10, 2026
369.00
385.00
340.44
340.44
340.44
22,397,011
Jul 9, 2026
339.46
366.88
328.55
364.48
364.48
23,926,505
Jul 8, 2026
329.12
347.60
307.00
333.86
333.86
19,118,990
Jul 7, 2026
326.00
336.99
316.24
329.00
329.00
13,804,745
Jul 6, 2026
338.83
342.79
311.00
326.86
326.86
17,330,085
Jul 3, 2026
348.40
351.00
320.88
332.19
332.19
20,795,690
Jul 2, 2026
370.11
375.00
340.51
342.47
342.47
24,656,602
Jul 1, 2026
369.00
418.99
369.00
394.33
394.33
25,396,811
Jun 30, 2026
372.00
374.97
345.80
368.60
368.60
25,856,039
Jun 29, 2026
369.10
388.99
339.02
382.48
382.48
30,275,757
Jun 26, 2026
326.70
366.65
324.48
354.78
354.78
27,249,273
Jun 25, 2026
314.00
337.70
304.10
330.00
330.00
25,585,352
Jun 24, 2026
291.72
308.62
285.00
304.04
304.04
20,783,453
Jun 23, 2026
300.10
308.53
289.00
292.83
292.83
22,525,329
Jun 22, 2026
323.00
326.53
299.19
308.75
308.75
28,532,262
Jun 18, 2026
301.58
325.68
300.60
311.20
311.20
25,625,434
Jun 17, 2026
288.00
304.40
285.01
301.57
301.57
31,445,557
Jun 16, 2026
293.00
308.80
288.18
299.61
299.61
33,066,911
Jun 15, 2026
284.00
298.00
265.60
293.60
293.60
33,123,564
Jun 12, 2026
337.21
338.88
271.93
274.08
274.08
48,024,310
Jun 11, 2026
255.13
292.40
255.13
292.40
292.40
21,600,107
Jun 10, 2026
224.85
249.88
220.00
243.67
243.67
27,864,405
Jun 9, 2026
199.00
226.50
195.22
224.88
224.88
23,255,118
Jun 8, 2026
195.00
205.80
191.00
193.57
193.57
13,981,955
Jun 5, 2026
205.55
215.96
198.20
201.19
201.19
15,039,955
Jun 4, 2026
205.00
213.46
205.00
210.53
210.53
13,371,089
Jun 3, 2026
209.16
214.44
204.27
208.00
208.00
18,171,289
Jun 2, 2026
188.60
215.88
188.60
209.22
209.22
25,881,596
Jun 1, 2026
189.25
198.60
186.55
188.06
188.06
13,523,585
May 29, 2026
204.00
204.14
187.74
190.20
190.20
18,206,685
May 28, 2026
182.18
204.97
181.67
203.05
203.05
25,207,877
May 27, 2026
195.00
197.99
182.24
183.40
183.40
16,411,802
May 26, 2026
205.63
205.63
188.25
197.09
197.09
18,503,521
May 25, 2026
197.90
209.38
189.68
207.99
207.99
17,088,255
May 22, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
192.99
201.87
184.00
196.60
196.60
17,228,155
May 21, 2026
216.50
222.22
188.90
191.02
190.63
23,499,714
May 20, 2026
209.88
218.00
205.24
213.68
213.25
15,756,523
May 19, 2026
199.00
216.49
196.00
213.93
213.50
19,800,921
May 18, 2026
189.92
202.50
186.28
201.26
200.85
18,894,501
May 15, 2026
181.67
197.99
181.11
189.86
189.48
20,575,666
May 14, 2026
187.00
195.00
180.00
180.00
179.64
14,617,939
May 13, 2026
177.04
187.27
174.09
186.25
185.87
13,960,074
May 12, 2026
183.00
183.28
177.77
181.77
181.40
12,100,621
May 11, 2026
176.90
185.00
174.01
185.00
184.63
17,430,084
May 8, 2026
180.60
181.80
172.00
173.43
173.08
16,939,023
May 7, 2026
183.31
186.60
177.28
186.55
186.17
12,630,835
May 6, 2026
185.00
195.60
181.01
182.01
181.64
16,289,378
Apr 30, 2026
172.00
191.11
169.00
179.71
179.35
14,951,668
Apr 29, 2026
168.00
175.76
162.29
175.39
175.04
19,775,961
Apr 28, 2026
167.80
180.00
165.04
179.37
179.01
18,963,911
Apr 27, 2026
160.00
171.96
160.00
167.75
167.41
17,499,427
Apr 24, 2026
155.20
158.50
153.87
156.21
155.89
7,938,092
Apr 23, 2026
160.80
163.00
152.35
155.95
155.63
12,495,674
Apr 22, 2026
156.57
160.68
155.21
160.66
160.34
11,425,453
Apr 21, 2026
157.00
159.94
153.13
157.22
156.90
8,459,479
Apr 20, 2026
158.84
158.85
153.28
156.96
156.64
9,159,830
Apr 17, 2026
151.76
161.73
149.69
159.42
159.10
12,999,721
Apr 16, 2026
154.69
155.35
150.12
154.05
153.74
7,525,771
Apr 15, 2026
161.93
161.93
153.41
154.35
154.04
9,664,741
Apr 14, 2026
158.00
164.50
156.68
161.92
161.59
10,644,635
Apr 13, 2026
155.24
158.72
154.84
156.02
155.70
9,373,260
Apr 10, 2026
158.98
164.80
156.50
156.50
156.18
12,455,483
Apr 9, 2026
156.00
160.00
155.36
156.97
156.65
9,101,968
Apr 8, 2026
150.54
160.65
149.60
159.61
159.29
15,959,431
Apr 7, 2026
149.99
153.28
148.04
149.51
149.21
8,502,500
Apr 3, 2026
136.30
151.45
135.32
149.14
148.84
17,088,043
Apr 2, 2026
139.53
139.90
133.40
135.50
135.23
7,310,748
Apr 1, 2026
143.88
144.60
139.00
140.27
139.99
8,234,556
Mar 31, 2026
144.80
145.30
138.60
139.22
138.94
8,950,644
Mar 30, 2026
144.84
146.49
141.50
146.49
146.19
10,871,334
Mar 27, 2026
131.49
147.98
130.85
146.02
145.72
16,192,493
Mar 26, 2026
137.31
137.35
132.66
133.60
133.33
5,486,261
Mar 25, 2026
133.52
141.87
133.46
137.35
137.07
12,455,462
Mar 24, 2026
128.24
131.34
125.48
130.85
130.59
8,960,463
Mar 23, 2026
130.77
132.89
124.71
125.71
125.46
8,183,104
Mar 20, 2026
137.38
139.94
133.00
133.14
132.87
8,595,438
Mar 19, 2026
136.13
139.95
133.55
136.65
136.37
9,416,367
Mar 18, 2026
137.89
138.60
134.81
137.42
137.14
6,670,691
Mar 17, 2026
143.61
144.10
136.00
136.12
135.84
8,150,569
Mar 16, 2026
145.75
146.90
138.50
142.70
142.41
9,277,372
Mar 13, 2026
145.30
150.40
144.82
144.90
144.61
7,904,638
Mar 12, 2026
150.00
152.88
143.07
147.52
147.22
10,454,715
Mar 11, 2026
153.00
154.60
148.20
149.26
148.96
11,398,457
Mar 10, 2026
153.85
154.73
150.53
154.18
153.87
12,525,317
Mar 9, 2026
144.89
152.99
141.95
151.51
151.20
14,014,165
Mar 6, 2026
150.48
151.93
146.78
148.37
148.07
10,132,097
Mar 5, 2026
156.01
156.50
149.26
151.50
151.19
13,746,143
Mar 4, 2026
150.00
155.97
148.51
150.01
149.71
14,614,834
Mar 3, 2026
157.04
167.81
154.28
154.58
154.27
20,156,539
Mar 2, 2026
156.33
162.00
156.32
157.84
157.52
15,276,395
Feb 27, 2026
159.00
163.66
157.03
162.01
161.68
13,675,023
Feb 26, 2026
159.34
163.80
156.00
163.00
162.67
20,594,575
Feb 25, 2026
145.86
164.56
144.83
159.30
158.98
24,183,105
Feb 24, 2026
144.06
145.00
137.01
143.00
142.71
16,318,647
Feb 13, 2026
141.20
147.88
140.20
145.05
144.76
16,925,446
Feb 12, 2026
132.64
146.24
131.52
144.30
144.01
24,284,933
Feb 11, 2026
129.80
133.35
126.00
130.69
130.43
14,724,606
Feb 10, 2026
128.09
133.32
124.86
132.20
131.93
22,109,839
Feb 9, 2026
125.00
136.83
125.00
129.38
129.12
31,532,466
Feb 6, 2026
113.58
129.61
110.33
123.61
123.36
42,595,360
Feb 5, 2026
113.48
113.48
113.48
113.48
113.25
-
Feb 4, 2026
113.48
113.48
113.48
113.48
113.25
-
Feb 3, 2026
113.48
113.48
113.48
113.48
113.25
-
Feb 2, 2026
113.48
113.48
113.48
113.48
113.25
-
Jan 30, 2026
113.48
113.48
113.48
113.48
113.25
-
Jan 29, 2026
118.98
119.70
113.47
113.48
113.25
11,747,333
Jan 28, 2026
119.88
120.92
117.01
118.55
118.31
9,929,861
Jan 27, 2026
118.16
120.33
116.40
119.40
119.16
11,809,677
Jan 26, 2026
121.50
121.50
117.10
118.00
117.76
10,053,234
Jan 23, 2026
123.59
123.59
117.00
122.03
121.78
15,716,173
Jan 22, 2026
125.90
126.97
122.08
123.68
123.43
10,524,217
Jan 21, 2026
126.00
129.40
122.70
123.79
123.54
17,131,112
Jan 20, 2026
126.37
129.50
124.28
127.65
127.39
13,095,399
Jan 19, 2026
130.89
131.99
126.26
126.81
126.55
13,858,523
Jan 16, 2026
127.34
131.36
124.97
129.11
128.85
20,117,243
Jan 15, 2026
119.13
128.67
118.33
128.62
128.36
19,376,332
Jan 14, 2026
115.44
122.00
114.35
120.33
120.09
20,631,482
Jan 13, 2026
114.06
118.66
113.62
115.08
114.85
14,019,269
Jan 12, 2026
112.40
116.60
110.21
115.23
115.00
15,154,441
Jan 9, 2026
110.28
114.26
109.61
113.51
113.28
15,376,425
Jan 8, 2026
110.00
117.50
109.28
112.28
112.05
19,084,239
Jan 7, 2026
109.20
111.77
106.16
110.80
110.58
24,473,552
Jan 6, 2026
98.89
111.00
98.81
107.05
106.83
30,927,817
Jan 5, 2026
92.92
103.00
92.88
100.30
100.10
17,633,709
Dec 31, 2025
94.00
94.50
92.00
92.00
91.81
6,812,136
Dec 30, 2025
93.35
94.80
92.90
93.01
92.82
7,142,859
Dec 29, 2025
94.26
95.26
93.14
93.52
93.33
7,559,909
Dec 26, 2025
96.50
96.80
94.00
94.66
94.47
9,630,381
Dec 25, 2025
96.76
99.90
95.33
96.25
96.06
12,827,596
Dec 24, 2025
95.70
97.78
94.80
96.76
96.56
12,710,375
Dec 23, 2025
92.25
95.66
92.01
95.65
95.46
14,213,316
Dec 22, 2025
89.01
93.70
89.01
92.71
92.52
10,010,109
Dec 19, 2025
91.99
92.30
89.60
89.83
89.65
7,857,293
Dec 18, 2025
91.04
93.80
91.01
91.40
91.22
11,278,978
Dec 17, 2025
89.00
92.15
87.51
91.87
91.68
11,994,666
Dec 16, 2025
90.01
91.48
88.00
90.01
89.83
9,722,088
Dec 15, 2025
88.01
91.29
88.01
90.26
90.08
11,396,322
Dec 12, 2025
87.10
89.83
86.58
89.05
88.87
8,635,666
Dec 11, 2025
88.50
89.26
87.20
87.23
87.05
5,381,206
Dec 10, 2025
87.10
89.23
86.59
88.73
88.55
6,238,945
Dec 9, 2025
88.00
89.08
87.33
87.70
87.52
6,546,928
Dec 8, 2025
87.32
89.40
87.01
88.78
88.60
7,916,208
Dec 5, 2025
87.29
87.88
85.33
87.32
87.14
5,973,968
Dec 4, 2025
85.40
87.95
85.20
87.28
87.10
5,929,225
Dec 3, 2025
86.58
87.54
85.75
86.30
86.13
5,033,488
Dec 2, 2025
87.50
87.93
86.15
86.32
86.15
5,959,900
Dec 1, 2025
85.96
88.70
85.36
88.26
88.08
9,405,272
Nov 28, 2025
83.59
85.99
83.39
85.29
85.12
6,915,019
Nov 27, 2025
84.54
86.57
83.66
83.86
83.69
6,759,702
Nov 26, 2025
83.96
85.25
83.33
84.46
84.29
5,369,627
Nov 25, 2025
83.69
86.00
83.38
84.36
84.19
7,501,076
Nov 24, 2025
82.25
83.65
81.72
83.30
83.13
5,858,890
Nov 21, 2025
84.05
85.70
81.46
81.56
81.40
9,886,663
Nov 20, 2025
88.53
88.88
85.80
85.80
85.63
5,895,900
Nov 19, 2025
87.05
89.18
86.58
87.31
87.13
6,403,150
Nov 18, 2025
86.52
89.20
86.08
87.72
87.54
7,605,835
Nov 17, 2025
88.02
89.59
86.31
86.88
86.70
7,074,340
Nov 14, 2025
90.00
90.76
87.51
87.51
87.33
10,319,814
Nov 13, 2025
90.76
92.33
89.90
91.55
91.37
9,338,256
Nov 12, 2025
91.20
92.53
87.77
90.94
90.76
8,919,518
Nov 11, 2025
92.96
93.99
90.68
90.93
90.75
10,816,567
Nov 10, 2025
90.90
93.18
90.60
91.39
91.21
9,672,065
Nov 7, 2025
91.01
91.95
90.25
90.40
90.22
7,641,564
Nov 6, 2025
90.90
92.73
90.69
92.41
92.22
10,476,613
Nov 5, 2025
88.91
90.50
88.27
90.01
89.83
7,772,061
Nov 4, 2025
91.39
92.40
90.09
90.55
90.37
7,390,856
Nov 3, 2025
92.65
92.88
89.20
91.72
91.53
12,344,678
Oct 31, 2025
95.28
96.58
93.35
94.00
93.81
9,938,220
Oct 30, 2025
98.08
98.98
95.72
95.80
95.61
12,353,783
