IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.910	18.580	17.750	18.400	18.400	5,102,600
2024-01-22	19.010	19.220	17.880	18.050	18.050	4,469,813
2024-01-19	19.080	19.360	18.800	18.860	18.860	3,816,198
2024-01-18	19.330	19.620	18.800	19.380	19.380	6,011,977
2024-01-17	20.230	20.230	19.430	19.430	19.430	3,258,400
2024-01-16	20.170	20.490	19.860	20.220	20.220	3,345,421
2024-01-15	20.300	20.440	19.900	19.930	19.930	5,514,000
2024-01-12	19.960	20.530	19.960	20.330	20.330	6,746,700
2024-01-11	19.960	20.200	19.650	20.030	20.030	3,485,454
2024-01-10	20.080	20.180	19.570	19.980	19.980	6,187,889
2024-01-09	19.980	20.560	19.800	19.990	19.990	10,557,421
2024-01-08	20.500	20.510	19.800	19.900	19.900	6,769,371
2024-01-05	21.260	21.480	20.450	20.590	20.590	7,538,555
2024-01-04	21.650	21.650	21.080	21.310	21.310	2,948,686
2024-01-03	21.620	21.660	21.260	21.500	21.500	4,909,920
2024-01-02	22.020	22.170	21.630	21.650	21.650	2,397,232
2023-12-29	21.690	22.040	21.410	21.940	21.940	3,592,933
2023-12-28	20.900	21.800	20.900	21.620	21.620	4,389,045
2023-12-27	20.540	21.250	20.500	21.100	21.100	3,111,800
2023-12-26	21.100	21.160	20.400	20.540	20.540	3,214,400
2023-12-25	20.530	21.000	19.620	20.900	20.900	7,132,866
2023-12-22	20.850	20.850	20.140	20.610	20.610	4,923,000
2023-12-21	20.300	21.100	20.200	20.860	20.860	5,866,995
2023-12-20	21.500	21.590	20.230	20.300	20.300	7,248,449
2023-12-19	21.700	21.710	21.280	21.490	21.490	1,686,691
2023-12-18	21.570	22.010	21.500	21.700	21.700	1,470,200
2023-12-15	22.050	22.290	21.560	21.610	21.610	2,494,070
2023-12-14	22.190	22.350	21.950	22.080	22.080	2,403,300
2023-12-13	22.280	22.310	21.730	22.050	22.050	2,133,033
2023-12-12	22.280	22.450	21.900	22.240	22.240	1,641,722
2023-12-11	21.400	22.300	21.200	22.180	22.180	4,761,315
2023-12-08	22.080	22.180	21.410	21.560	21.560	4,728,376
2023-12-07	22.470	22.470	21.950	22.070	22.070	2,050,530
2023-12-06	22.480	22.970	22.300	22.340	22.340	2,613,899
2023-12-05	22.700	22.800	22.220	22.470	22.470	3,224,600
2023-12-04	22.780	22.980	22.500	22.720	22.720	1,575,058
2023-12-01	23.080	23.310	22.580	22.870	22.870	2,758,967
2023-11-30	23.590	23.590	22.810	23.080	23.080	2,651,985
2023-11-29	23.250	23.630	23.010	23.500	23.500	3,792,723
2023-11-28	22.550	23.420	22.550	23.300	23.300	6,099,516
2023-11-27	22.550	23.050	22.510	22.790	22.790	4,931,570
2023-11-24	22.880	22.910	22.460	22.690	22.690	4,412,620
2023-11-23	22.120	23.200	22.090	22.930	22.930	6,042,733
2023-11-22	22.660	22.720	22.130	22.130	22.130	3,337,859
2023-11-21	22.820	23.000	22.520	22.660	22.660	3,585,171
2023-11-20	22.820	22.960	22.380	22.820	22.820	4,671,981
2023-11-17	22.010	22.950	21.810	22.780	22.780	7,915,709
2023-11-16	22.340	22.340	21.700	22.130	22.130	5,200,558
2023-11-15	21.120	22.490	21.100	22.410	22.410	13,349,978
2023-11-14	21.100	21.280	20.800	20.980	20.980	6,531,794
2023-11-13	21.400	21.480	20.780	21.090	21.090	7,283,818
2023-11-10	21.360	21.460	21.060	21.300	21.300	3,471,564
2023-11-09	21.460	21.520	21.060	21.400	21.400	5,760,940
2023-11-08	22.060	22.060	21.240	21.500	21.500	7,307,867
2023-11-07	22.190	22.750	22.040	22.070	22.070	6,369,292
2023-11-06	21.970	22.310	21.760	22.140	22.140	3,731,802
2023-11-03	21.360	22.050	21.210	21.870	21.870	6,140,792
2023-11-02	21.800	22.020	21.190	21.360	21.360	5,132,574
2023-11-01	21.260	22.200	21.150	21.800	21.800	7,620,280
2023-10-31	21.820	22.050	21.070	21.270	21.270	10,654,530

← NewerPage 12 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.