IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.120	18.770	18.120	18.690	18.690	4,557,105
2024-04-25	18.980	18.980	18.210	18.230	18.230	4,098,259
2024-04-24	18.120	18.930	18.120	18.750	18.750	6,208,355
2024-04-23	17.820	18.100	17.720	17.960	17.960	4,102,682
2024-04-22	17.880	18.120	17.460	17.850	17.850	4,920,961
2024-04-19	18.460	18.600	18.000	18.070	18.070	5,331,000
2024-04-18	18.240	19.020	17.900	18.740	18.740	6,731,268
2024-04-17	18.350	18.780	18.030	18.350	18.350	5,518,888
2024-04-16	18.520	18.650	17.950	18.350	18.350	6,066,536
2024-04-15	18.750	19.060	18.300	18.480	18.480	5,090,660
2024-04-12	18.740	19.180	18.730	18.790	18.790	4,364,489
2024-04-11	18.890	18.980	18.600	18.780	18.780	3,233,805
2024-04-10	19.070	19.070	18.750	18.890	18.890	2,246,652
2024-04-09	18.740	19.140	18.710	19.080	19.080	2,606,173
2024-04-08	18.850	19.230	18.600	18.850	18.850	5,587,350
2024-04-03	19.200	19.280	18.840	18.850	18.850	4,349,799
2024-04-02	19.500	19.550	18.850	19.300	19.300	4,495,345
2024-04-01	19.430	19.750	19.310	19.470	19.470	4,055,903
2024-03-29	19.170	19.400	19.060	19.330	19.330	3,423,200
2024-03-28	18.960	19.270	18.920	19.050	19.050	3,705,453
2024-03-27	19.410	19.520	19.050	19.090	19.090	3,216,897
2024-03-26	19.190	19.730	19.190	19.500	19.500	3,699,235
2024-03-25	19.130	19.620	19.080	19.240	19.240	5,385,552
2024-03-22	19.550	19.650	19.120	19.310	19.310	4,237,281
2024-03-21	19.400	19.960	19.300	19.690	19.690	8,508,604
2024-03-20	19.770	19.860	19.400	19.450	19.450	5,627,249
2024-03-19	19.780	19.950	18.950	19.800	19.800	13,089,298
2024-03-18	20.510	20.660	19.650	19.880	19.880	11,922,870
2024-03-15	19.690	20.510	19.460	20.450	20.450	7,102,163
2024-03-14	20.680	20.680	19.530	19.830	19.830	7,049,500
2024-03-13	20.500	20.800	20.410	20.520	20.520	4,035,042
2024-03-12	20.820	20.910	20.490	20.610	20.610	3,313,661
2024-03-11	19.820	20.910	19.670	20.730	20.730	6,029,935
2024-03-08	20.020	20.160	19.660	19.840	19.840	3,158,810
2024-03-07	20.440	20.690	20.060	20.090	20.090	4,283,600
2024-03-06	20.300	20.750	20.000	20.510	20.510	3,642,000
2024-03-05	20.220	20.560	19.970	20.310	20.310	4,207,103
2024-03-04	20.370	20.510	19.920	20.400	20.400	5,173,981
2024-03-01	20.690	20.690	20.100	20.650	20.650	5,030,100
2024-02-29	19.950	20.610	19.860	20.610	20.610	5,226,156
2024-02-28	21.110	21.240	20.130	20.130	20.130	6,056,781
2024-02-27	20.980	21.550	20.900	21.240	21.240	6,625,394
2024-02-26	20.430	21.790	20.330	21.130	21.130	9,073,990
2024-02-23	19.900	20.410	19.610	20.400	20.400	5,067,488
2024-02-22	19.900	20.190	19.590	19.880	19.880	6,218,430
2024-02-21	19.530	20.570	19.330	19.890	19.890	6,997,456
2024-02-20	20.130	20.130	19.010	19.850	19.850	9,473,150
2024-02-19	20.970	21.190	19.980	20.300	20.300	7,062,004
2024-02-08	20.980	21.900	20.700	21.010	21.010	6,992,399
2024-02-07	20.100	21.130	19.790	20.650	20.650	7,388,767
2024-02-06	18.020	20.150	17.800	19.780	19.780	6,152,909
2024-02-05	18.370	18.790	17.130	18.430	18.430	6,300,747
2024-02-02	19.080	19.480	18.010	18.470	18.470	4,799,231
2024-02-01	18.640	19.800	18.310	19.230	19.230	5,903,750
2024-01-31	18.400	19.330	18.400	18.600	18.600	4,989,230
2024-01-30	18.730	19.330	18.650	18.740	18.740	3,321,876
2024-01-29	19.150	19.400	18.660	18.920	18.920	4,659,481
2024-01-26	20.100	20.170	19.160	19.230	19.230	4,115,257
2024-01-25	19.550	20.200	18.990	19.900	19.900	8,086,694
2024-01-24	19.550	20.240	18.820	19.360	19.360	8,638,637

← NewerPage 11 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.