IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.630	23.900	22.320	23.320	23.320	6,076,146
2023-07-27	23.020	23.740	22.760	22.920	22.920	5,823,158
2023-07-26	23.680	23.680	22.760	22.850	22.850	5,516,512
2023-07-25	22.520	24.000	22.370	23.750	23.750	13,807,240
2023-07-24	21.920	22.870	21.870	22.460	22.460	6,605,971
2023-07-21	22.370	22.500	21.470	21.900	21.900	10,353,814
2023-07-20	23.340	23.500	22.540	22.600	22.600	4,378,008
2023-07-19	23.560	23.660	23.110	23.290	23.290	4,631,494
2023-07-18	23.200	24.150	22.610	23.850	23.850	12,891,401
2023-07-17	23.000	23.400	22.570	23.230	23.230	6,176,636
2023-07-14	23.210	23.600	22.600	22.890	22.890	7,796,386
2023-07-13	23.300	23.790	22.800	23.650	23.650	6,371,376
2023-07-12	23.620	24.400	23.500	23.670	23.670	8,074,892
2023-07-11	22.280	23.930	22.030	23.550	23.550	11,627,388
2023-07-10	22.800	23.130	21.920	22.170	22.170	9,840,776
2023-07-07	23.160	23.560	22.860	22.910	22.910	4,634,733
2023-07-06	23.080	23.350	22.600	23.250	23.250	4,499,865
2023-07-05	23.910	23.910	23.050	23.080	23.080	5,812,510
2023-07-04	22.980	24.150	22.630	23.920	23.920	15,464,465
2023-07-03	23.160	24.200	22.600	22.740	22.740	6,714,534
2023-06-30	22.480	23.770	22.230	23.290	23.290	10,083,251
2023-06-29	22.430	23.100	22.240	22.520	22.520	5,581,683
2023-06-28	22.210	22.670	21.660	22.430	22.430	5,270,094
2023-06-27	22.530	22.540	21.700	22.120	22.120	5,850,127
2023-06-26	21.980	23.030	21.980	22.570	22.570	6,889,217
2023-06-21	22.920	23.080	22.270	22.300	22.300	3,864,449
2023-06-20	22.330	23.190	22.200	22.890	22.890	5,983,560
2023-06-19	22.300	22.780	22.030	22.280	22.280	5,309,600
2023-06-16	22.400	22.800	22.000	22.340	22.340	4,430,767
2023-06-15	21.980	23.200	21.880	22.490	22.490	9,427,652
2023-06-14	22.220	22.460	21.650	22.200	22.200	7,429,258
2023-06-13	22.410	22.650	21.970	22.300	22.300	5,906,033
2023-06-12	21.270	22.600	21.190	22.350	22.350	9,567,162
2023-06-09	20.500	21.380	20.500	21.250	21.250	7,124,332
2023-06-08	20.610	20.930	20.290	20.370	20.370	3,018,912
2023-06-07	21.200	21.370	20.660	20.720	20.720	2,644,750
2023-06-06	21.650	21.650	21.240	21.300	21.300	3,756,575
2023-06-05	21.500	21.960	21.000	21.630	21.630	5,452,562
2023-06-02	20.710	21.650	20.710	21.410	21.410	6,742,146
2023-06-01	21.140	21.330	20.550	20.670	20.670	4,084,734
2023-05-31	21.670	21.720	21.040	21.130	21.130	4,382,389
2023-05-30	21.900	22.440	21.530	21.730	21.730	6,572,109
2023-05-29	22.100	22.100	20.970	21.500	21.500	7,698,924
2023-05-26	20.790	22.500	20.420	22.010	22.010	13,082,138
2023-05-25	20.820	21.040	20.450	20.650	20.650	4,216,623
2023-05-24	20.560	21.300	20.400	20.880	20.880	6,070,571
2023-05-23	20.180	21.440	19.910	20.610	20.610	10,435,440
2023-05-22	19.980	20.380	19.670	20.180	20.180	4,581,627
2023-05-19	19.770	20.070	19.660	19.890	19.890	3,694,401
2023-05-18	20.300	20.450	19.840	20.050	19.820	5,058,371
2023-05-17	19.910	20.340	19.800	20.190	19.958	4,637,745
2023-05-16	20.050	20.410	19.800	19.990	19.761	5,796,404
2023-05-15	19.510	20.300	19.100	20.150	19.919	7,583,618
2023-05-12	19.380	20.140	19.380	19.560	19.336	6,009,464
2023-05-11	19.620	20.080	19.270	19.680	19.454	8,685,220
2023-05-10	18.180	19.700	18.040	19.550	19.326	12,791,645
2023-05-09	18.620	18.640	18.090	18.150	17.942	8,382,595
2023-05-08	18.700	19.040	18.550	18.590	18.377	7,040,369
2023-05-05	19.010	19.150	18.600	18.720	18.505	7,389,002
2023-05-04	19.280	19.640	18.930	19.080	18.861	9,788,013

← NewerPage 14 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.