IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.150	21.160	18.950	19.130	18.911	18,319,800
2023-04-27	20.800	21.380	20.520	21.040	20.799	6,787,839
2023-04-26	20.210	21.340	20.210	20.850	20.611	5,991,206
2023-04-25	21.010	21.080	20.160	20.420	20.186	8,027,721
2023-04-24	21.000	21.720	20.420	21.100	20.858	6,112,419
2023-04-21	21.080	21.250	20.560	20.810	20.571	6,006,382
2023-04-20	21.470	21.480	20.860	21.050	20.809	6,127,481
2023-04-19	22.270	22.270	21.400	21.500	21.253	7,204,880
2023-04-18	22.430	22.600	22.000	22.240	21.985	3,571,293
2023-04-17	22.390	23.200	22.310	22.480	22.222	4,697,995
2023-04-14	21.930	23.000	21.800	22.370	22.113	6,829,833
2023-04-13	22.050	22.320	21.830	21.930	21.678	4,130,575
2023-04-12	22.570	22.740	22.000	22.090	21.837	4,975,700
2023-04-11	22.730	22.900	22.160	22.550	22.291	5,862,754
2023-04-10	22.620	23.080	22.530	22.890	22.627	4,901,391
2023-04-07	22.480	22.920	22.360	22.700	22.440	7,024,297
2023-04-06	22.900	22.930	22.390	22.480	22.222	8,817,349
2023-04-04	23.360	23.470	22.350	22.900	22.637	11,529,108
2023-04-03	24.180	24.210	23.400	23.470	23.201	8,093,467
2023-03-31	24.210	24.860	24.000	24.180	23.903	5,119,074
2023-03-30	24.700	24.820	23.950	24.600	24.318	7,819,573
2023-03-29	22.780	24.970	22.780	24.710	24.427	14,546,587
2023-03-28	21.990	23.150	21.710	22.960	22.697	12,117,892
2023-03-27	21.640	22.700	21.310	22.000	21.748	9,034,927
2023-03-24	21.940	22.350	21.260	21.680	21.431	8,443,202
2023-03-23	22.650	22.920	21.650	21.880	21.629	15,756,346
2023-03-22	24.500	24.500	22.740	22.890	22.627	13,428,781
2023-03-21	22.660	24.420	22.460	24.300	24.021	14,121,599
2023-03-20	22.640	22.850	21.570	22.680	22.420	9,460,561
2023-03-17	22.670	23.050	22.590	22.780	22.519	5,366,889
2023-03-16	22.550	23.200	22.480	22.530	22.272	5,518,733
2023-03-15	23.320	23.880	22.800	22.940	22.677	6,943,158
2023-03-14	23.010	23.690	22.550	23.430	23.161	8,341,253
2023-03-13	23.160	23.250	22.650	23.130	22.865	7,873,956
2023-03-10	23.660	23.700	22.700	23.100	22.835	10,210,812
2023-03-09	23.560	23.990	23.330	23.580	23.310	4,326,439
2023-03-08	23.910	24.180	23.410	23.800	23.527	4,533,315
2023-03-07	24.310	24.400	23.920	24.000	23.725	5,306,748
2023-03-06	23.900	24.600	23.650	24.400	24.120	8,882,069
2023-03-03	24.260	24.310	23.560	23.850	23.576	8,307,601
2023-03-02	24.880	25.130	23.910	24.230	23.952	10,962,052
2023-03-01	25.910	25.990	24.500	24.940	24.654	6,347,348
2023-02-28	24.980	25.520	24.830	25.380	25.089	4,387,116
2023-02-27	24.690	25.640	24.520	24.950	24.664	6,008,221
2023-02-24	25.100	25.300	24.500	24.830	24.545	4,568,857
2023-02-23	24.620	25.240	24.610	24.860	24.575	5,313,446
2023-02-22	24.670	25.090	24.430	24.740	24.456	4,084,272
2023-02-21	24.000	25.570	23.840	24.620	24.338	9,423,560
2023-02-20	24.240	24.350	23.660	24.080	23.804	8,024,271
2023-02-17	24.400	24.750	24.060	24.250	23.972	5,852,735
2023-02-16	25.240	25.370	24.300	24.400	24.120	6,322,621
2023-02-15	25.080	25.760	24.930	25.240	24.951	6,730,942
2023-02-14	25.030	25.160	24.770	25.000	24.713	7,061,156
2023-02-13	25.020	25.450	24.800	25.030	24.743	7,466,978
2023-02-10	25.570	25.730	24.750	25.020	24.733	10,012,520
2023-02-09	25.200	26.420	24.970	25.620	25.326	10,763,630
2023-02-08	25.730	25.730	24.530	24.960	24.674	11,910,229
2023-02-07	24.940	25.750	24.800	25.720	25.425	6,992,661
2023-02-06	25.120	25.480	24.730	24.940	24.654	7,298,687
2023-02-03	25.010	25.360	24.700	25.120	24.832	8,951,176

← NewerPage 15 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.