IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.010	13.180	12.800	13.100	13.100	4,308,700
2024-07-24	13.460	13.520	12.950	13.010	13.010	7,951,242
2024-07-23	14.210	14.210	13.480	13.480	13.480	5,694,800
2024-07-22	13.980	14.650	13.910	14.130	14.130	8,207,884
2024-07-19	13.710	14.040	13.620	13.970	13.970	5,504,900
2024-07-18	13.730	13.840	13.520	13.780	13.780	3,758,147
2024-07-17	13.980	13.990	13.610	13.780	13.780	4,927,749
2024-07-16	13.930	14.100	13.700	13.790	13.790	7,596,196
2024-07-15	14.340	14.340	13.980	14.030	14.030	5,186,584
2024-07-12	14.140	14.430	13.940	14.400	14.400	6,441,985
2024-07-11	14.250	14.470	13.980	14.240	14.240	9,502,062
2024-07-10	13.540	14.430	13.430	14.110	14.110	9,248,799
2024-07-09	13.400	13.880	13.280	13.820	13.820	6,797,419
2024-07-08	13.800	13.810	13.380	13.440	13.440	4,777,246
2024-07-05	13.790	13.790	13.790	13.790	13.790	0
2024-07-04	14.000	14.240	13.660	13.790	13.790	9,434,000
2024-07-03	14.200	14.460	13.920	13.990	13.990	5,653,600
2024-07-02	14.880	14.880	14.110	14.220	14.220	8,028,000
2024-07-01	14.870	15.000	14.510	14.740	14.740	6,584,056
2024-06-28	14.950	15.220	14.690	14.790	14.790	6,347,019
2024-06-27	15.480	15.480	14.810	14.890	14.890	9,380,673
2024-06-26	15.450	15.500	15.160	15.470	15.470	4,855,469
2024-06-25	15.480	15.860	15.400	15.510	15.510	5,318,826
2024-06-24	15.780	15.900	15.310	15.350	15.350	6,542,157
2024-06-21	15.780	16.140	15.580	15.990	15.990	7,469,492
2024-06-20	16.220	16.310	15.840	15.890	15.890	6,042,422
2024-06-19	17.100	17.100	16.210	16.210	16.210	7,668,738
2024-06-18	16.840	17.050	16.840	16.990	16.990	4,493,400
2024-06-17	16.500	17.010	16.500	16.830	16.830	5,673,719
2024-06-14	16.960	16.960	16.470	16.660	16.660	10,750,939
2024-06-13	16.950	17.070	16.630	16.980	16.980	5,354,349
2024-06-12	16.690	17.220	16.650	16.860	16.860	9,227,824
2024-06-11	16.900	16.900	16.550	16.710	16.710	5,155,158
2024-06-07	17.500	17.600	16.840	16.930	16.930	6,948,735
2024-06-06	17.400	17.620	17.180	17.500	17.500	6,326,586
2024-06-05	17.030	17.920	16.830	17.500	17.500	9,699,736
2024-06-04	17.190	17.300	16.900	17.030	17.030	5,535,662
2024-06-03	17.320	17.450	16.960	17.110	17.110	4,962,400
2024-05-31	17.400	17.750	17.340	17.370	17.370	3,624,211
2024-05-30	17.280	17.460	17.160	17.320	17.320	4,077,205
2024-05-29	17.290	17.550	17.090	17.380	17.380	4,219,895
2024-05-28	17.350	17.480	17.150	17.200	17.200	5,898,184
2024-05-27	17.590	17.740	17.230	17.440	17.440	6,097,581
2024-05-24	17.710	18.190	17.580	17.590	17.590	5,990,579
2024-05-23	18.150	18.200	17.710	17.780	17.780	4,929,463
2024-05-22	18.190	18.460	18.100	18.220	18.220	4,746,992
2024-05-21	18.300	18.520	17.700	18.240	18.240	5,910,256
2024-05-20	18.300	18.620	18.300	18.500	18.500	3,270,900
2024-05-17	18.580	18.580	18.180	18.500	18.500	3,793,300
2024-05-16	18.800	18.840	18.210	18.270	18.270	4,794,299
2024-05-15	19.330	19.450	18.750	18.770	18.770	4,601,600
2024-05-14	19.140	19.480	19.020	19.020	19.020	2,685,400
2024-05-13	19.120	19.360	18.850	19.140	19.140	3,861,000
2024-05-10	19.210	19.370	19.000	19.120	19.120	4,616,300
2024-05-09	18.820	19.340	18.820	19.170	19.170	4,400,265
2024-05-08	19.080	19.400	18.810	18.900	18.900	4,842,556
2024-05-07	19.450	19.450	19.050	19.160	19.160	5,466,241
2024-05-06	19.510	20.060	19.420	19.510	19.510	7,289,400
2024-04-30	19.680	19.830	19.240	19.260	19.260	6,629,599
2024-04-29	19.200	19.980	19.070	19.780	19.780	12,056,096

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.2300 CNY
2022-06-14	0.2000 CNY
2021-06-21	0.2500 CNY
2020-05-21	0.2500 CNY
2019-05-17	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.