IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.220	22.360	21.800	21.910	21.910	7,712,709
2023-10-27	22.800	23.670	22.200	22.420	22.420	8,272,634
2023-10-26	22.220	23.070	22.020	23.030	23.030	6,481,787
2023-10-25	21.990	22.700	21.920	22.300	22.300	5,300,064
2023-10-24	21.210	22.050	21.090	21.860	21.860	5,943,109
2023-10-23	22.110	22.200	20.980	21.300	21.300	6,313,757
2023-10-20	22.270	22.610	22.000	22.130	22.130	3,000,905
2023-10-19	23.330	23.370	22.350	22.410	22.410	5,192,345
2023-10-18	23.480	23.800	23.320	23.480	23.480	2,290,910
2023-10-17	24.160	24.180	23.170	23.540	23.540	3,701,383
2023-10-16	24.070	24.300	23.700	23.920	23.920	2,628,200
2023-10-13	24.200	24.550	23.900	24.020	24.020	3,080,594
2023-10-12	24.350	24.700	23.970	24.300	24.300	2,783,008
2023-10-11	24.790	24.910	24.000	24.260	24.260	3,730,504
2023-10-10	25.250	25.320	24.430	24.790	24.790	3,913,048
2023-10-09	24.490	25.800	24.450	25.260	25.260	6,101,285
2023-09-28	24.250	24.650	23.910	24.490	24.490	3,591,316
2023-09-27	24.000	24.130	23.500	24.010	24.010	3,534,536
2023-09-26	23.900	24.100	23.480	23.880	23.880	2,134,231
2023-09-25	23.930	24.190	23.550	23.800	23.800	2,379,900
2023-09-22	23.760	23.960	23.500	23.900	23.900	3,178,617
2023-09-21	24.010	24.240	23.700	23.760	23.760	2,341,923
2023-09-20	24.220	25.000	24.050	24.170	24.170	3,414,779
2023-09-19	24.010	24.570	23.800	24.220	24.220	3,448,654
2023-09-18	23.700	24.600	23.530	24.170	24.170	3,373,894
2023-09-15	23.600	23.870	23.140	23.730	23.730	3,754,244
2023-09-14	24.140	24.290	23.380	23.600	23.600	6,073,955
2023-09-13	24.730	24.730	23.900	24.220	24.220	4,046,848
2023-09-12	24.480	25.080	24.300	24.720	24.720	4,115,515
2023-09-11	23.810	24.800	23.650	24.540	24.540	5,830,775
2023-09-08	24.230	24.310	23.700	23.980	23.980	4,170,536
2023-09-07	24.990	24.990	24.080	24.250	24.250	3,993,079
2023-09-06	24.280	24.990	24.260	24.930	24.930	5,352,100
2023-09-05	24.570	25.050	24.350	24.450	24.450	4,028,097
2023-09-04	24.970	25.430	24.350	24.690	24.690	5,421,725
2023-09-01	24.850	25.020	24.260	24.760	24.760	3,968,165
2023-08-31	24.030	25.080	24.030	24.750	24.750	10,297,584
2023-08-30	23.900	24.500	23.760	24.000	24.000	11,203,148
2023-08-29	22.050	24.100	21.930	23.870	23.870	12,844,595
2023-08-28	22.480	22.710	21.560	22.160	22.160	7,829,302
2023-08-25	21.880	21.940	21.330	21.580	21.580	4,254,450
2023-08-24	21.720	22.340	21.520	22.000	22.000	4,939,080
2023-08-23	22.180	22.200	21.650	21.710	21.710	2,645,992
2023-08-22	22.300	22.750	21.790	22.240	22.240	2,809,308
2023-08-21	22.130	22.620	22.000	22.170	22.170	3,059,510
2023-08-18	22.700	22.820	22.170	22.200	22.200	2,678,479
2023-08-17	21.500	22.800	21.280	22.700	22.700	5,212,000
2023-08-16	22.010	22.180	21.450	21.550	21.550	2,520,800
2023-08-15	22.600	22.700	22.000	22.130	22.130	2,771,756
2023-08-14	22.700	22.760	22.000	22.650	22.650	3,665,347
2023-08-11	23.140	23.190	22.710	22.710	22.710	2,229,698
2023-08-10	23.360	23.360	22.970	23.000	23.000	3,478,414
2023-08-09	23.380	23.650	22.850	23.440	23.440	3,814,644
2023-08-08	23.120	23.650	23.010	23.380	23.380	3,350,325
2023-08-07	23.030	23.330	22.820	23.070	23.070	3,032,554
2023-08-04	22.690	23.300	22.370	23.090	23.090	5,179,413
2023-08-03	23.170	23.170	22.680	22.790	22.790	4,346,993
2023-08-02	22.910	23.850	22.650	23.300	23.300	6,160,271
2023-08-01	22.910	23.750	22.860	22.980	22.980	4,955,452
2023-07-31	23.320	23.920	22.830	23.220	23.220	5,204,400

← NewerPage 13 of 21 · 1,217 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.