IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.010	25.360	24.700	25.120	24.832	8,951,176
2023-02-02	25.070	25.580	24.510	25.300	25.010	9,415,120
2023-02-01	23.790	25.390	23.600	24.940	24.654	17,558,467
2023-01-31	23.600	24.330	23.110	23.760	23.487	17,007,075
2023-01-30	23.570	23.670	23.000	23.670	23.399	11,961,869
2023-01-20	21.310	21.870	21.150	21.520	21.273	5,755,536
2023-01-19	22.150	22.150	21.270	21.290	21.046	6,814,218
2023-01-18	21.870	22.350	21.500	22.120	21.866	6,986,050
2023-01-17	21.490	21.770	21.020	21.670	21.421	7,650,593
2023-01-16	20.650	21.780	20.360	21.370	21.125	12,732,450
2023-01-13	20.600	20.850	20.400	20.650	20.413	6,277,625
2023-01-12	20.800	21.250	20.520	20.590	20.354	6,677,367
2023-01-11	20.550	21.300	20.500	20.750	20.512	13,653,817
2023-01-10	20.330	20.850	20.040	20.750	20.512	14,103,291
2023-01-09	19.810	20.400	19.800	20.260	20.028	14,516,144
2023-01-06	18.200	19.880	18.200	19.770	19.543	20,922,700
2023-01-05	18.180	18.780	18.010	18.550	18.337	12,019,965
2023-01-04	18.000	18.550	17.750	18.050	17.843	12,617,586
2023-01-03	18.170	18.500	17.030	18.450	18.238	13,861,331
2022-12-30	18.400	18.840	18.000	18.210	18.001	9,349,527
2022-12-29	18.350	18.600	18.030	18.260	18.051	5,002,244
2022-12-28	19.380	19.380	18.000	18.260	18.051	11,437,974
2022-12-27	19.020	19.480	18.930	19.400	19.178	5,171,600
2022-12-26	18.280	19.100	18.200	19.020	18.802	4,890,790
2022-12-23	18.590	18.590	18.130	18.270	18.060	4,687,849
2022-12-22	18.710	18.930	18.240	18.520	18.308	5,917,451
2022-12-21	19.350	19.600	18.530	18.680	18.466	6,051,827
2022-12-20	19.680	19.780	18.950	19.390	19.168	7,219,553
2022-12-19	18.870	19.860	18.790	19.560	19.336	11,080,508
2022-12-16	19.170	19.210	18.700	18.910	18.693	6,342,978
2022-12-15	18.640	19.480	18.360	19.330	19.108	8,715,236
2022-12-14	18.170	18.770	18.100	18.540	18.327	5,176,764
2022-12-13	18.920	19.100	18.200	18.210	18.001	7,637,995
2022-12-12	18.880	19.080	18.500	19.000	18.782	6,029,186
2022-12-09	18.710	18.950	18.610	18.910	18.693	5,690,751
2022-12-08	18.800	19.260	18.730	18.760	18.545	5,676,314
2022-12-07	19.100	19.490	18.820	18.970	18.752	11,203,727
2022-12-06	18.860	19.380	18.510	19.210	18.990	7,653,508
2022-12-05	19.670	19.780	18.890	18.980	18.762	10,196,065
2022-12-02	19.940	20.250	19.320	19.480	19.257	7,235,355
2022-12-01	20.190	20.510	19.810	20.090	19.860	13,324,558
2022-11-30	18.700	20.310	18.360	19.770	19.543	21,567,170
2022-11-29	18.750	18.880	17.910	18.790	18.575	13,666,496
2022-11-28	18.740	19.060	18.120	18.610	18.397	15,427,696
2022-11-25	19.680	20.250	19.090	19.100	18.881	10,368,372
2022-11-24	20.060	20.350	19.750	19.850	19.622	5,727,702
2022-11-23	19.900	20.280	19.170	20.140	19.909	8,370,505
2022-11-22	20.970	20.970	19.790	19.920	19.692	9,733,215
2022-11-21	20.360	20.880	20.020	20.790	20.552	10,408,259
2022-11-18	20.110	20.740	19.550	20.380	20.146	14,112,249
2022-11-17	20.900	20.900	19.900	20.260	20.028	12,014,001
2022-11-16	21.690	21.900	20.940	21.120	20.878	8,309,240
2022-11-15	21.010	21.850	20.540	21.790	21.540	12,896,322
2022-11-14	21.050	22.230	20.860	21.170	20.927	14,852,754
2022-11-11	23.000	23.250	20.910	21.450	21.204	19,434,318
2022-11-10	22.150	22.850	22.050	22.460	22.202	11,758,990
2022-11-09	22.760	23.060	22.280	22.380	22.123	14,594,183
2022-11-08	23.050	23.250	21.980	22.730	22.469	18,747,714
2022-11-07	23.000	23.500	22.400	23.150	22.884	26,554,427
2022-11-04	19.870	21.990	19.810	21.990	21.738	12,783,477

← NewerPage 16 of 21 · 1,213 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.