IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.500	13.780	13.160	13.420	13.420	14,034,374
2026-07-17	13.650	13.790	13.260	13.300	13.300	10,797,652
2026-07-16	13.830	13.890	13.580	13.640	13.640	6,855,116
2026-07-15	13.650	13.910	13.550	13.720	13.720	8,459,758
2026-07-14	13.220	13.630	13.180	13.590	13.590	11,299,807
2026-07-13	13.830	13.830	13.060	13.290	13.290	15,634,642
2026-07-10	13.500	14.170	13.490	13.860	13.860	14,450,989
2026-07-09	14.000	14.020	13.350	13.510	13.510	14,893,245
2026-07-08	14.640	14.640	13.960	14.000	14.000	12,211,089
2026-07-07	15.110	15.260	14.530	14.640	14.640	10,600,400
2026-07-06	15.410	15.600	15.110	15.110	15.110	13,174,065
2026-07-03	14.800	15.710	14.720	15.390	15.390	23,445,050
2026-07-02	14.580	15.210	14.530	14.610	14.610	13,402,239
2026-07-01	14.730	14.870	14.410	14.660	14.660	11,452,500
2026-06-30	14.470	14.960	14.280	14.780	14.780	13,985,521
2026-06-29	14.120	14.710	13.570	14.410	14.410	20,205,412
2026-06-26	14.600	14.600	14.110	14.120	14.120	12,272,200
2026-06-25	14.910	14.980	14.510	14.650	14.650	11,750,914
2026-06-24	15.180	15.350	14.870	14.890	14.890	10,099,985
2026-06-23	15.300	15.630	14.980	15.170	15.170	13,931,010
2026-06-22	15.830	15.830	15.070	15.430	15.430	19,453,025
2026-06-18	15.440	15.960	15.350	15.730	15.730	18,135,412
2026-06-17	14.800	16.000	14.670	15.440	15.440	23,673,183
2026-06-16	14.880	14.980	14.570	14.790	14.790	12,512,319
2026-06-15	14.770	15.050	14.770	14.970	14.570	10,620,300
2026-06-12	14.590	14.870	14.430	14.740	14.346	10,050,233
2026-06-11	14.570	14.570	14.160	14.400	14.015	11,340,360
2026-06-10	14.900	14.960	14.410	14.590	14.200	11,597,866
2026-06-09	15.230	15.270	14.730	15.000	14.599	12,806,814
2026-06-08	15.000	15.280	14.840	15.100	14.697	14,944,703
2026-06-05	15.370	15.750	14.930	15.390	15.390	21,708,776
2026-06-04	15.470	15.790	15.320	15.450	15.450	10,207,647
2026-06-03	15.600	15.920	15.380	15.550	15.550	13,004,630
2026-06-02	15.950	16.040	15.600	15.610	15.610	10,324,482
2026-06-01	15.810	16.090	15.640	15.760	15.760	11,962,945
2026-05-29	16.620	16.850	15.790	15.960	15.960	22,256,422
2026-05-28	16.960	16.970	16.300	16.560	16.560	15,356,722
2026-05-27	17.480	17.700	16.800	16.950	16.950	19,043,383
2026-05-26	17.670	17.830	17.290	17.610	17.610	16,079,631
2026-05-25	17.700	17.980	17.580	17.750	17.750	14,746,515
2026-05-22	17.710	17.760	17.360	17.610	17.610	18,178,120
2026-05-21	16.870	18.250	16.870	17.500	17.500	38,734,950
2026-05-20	17.380	17.400	16.660	16.830	16.830	20,481,583
2026-05-19	17.360	17.820	17.360	17.500	17.500	14,057,133
2026-05-18	17.680	17.680	17.310	17.360	17.360	16,839,857
2026-05-15	17.910	18.250	17.090	17.640	17.640	33,759,908
2026-05-14	17.920	17.930	17.370	17.380	17.380	12,770,933
2026-05-13	17.650	17.950	17.330	17.920	17.920	14,489,919
2026-05-12	17.950	18.060	17.550	17.710	17.710	14,801,045
2026-05-11	17.950	18.080	17.630	17.970	17.970	18,620,509
2026-05-08	17.490	18.140	17.460	17.870	17.870	25,164,552
2026-05-07	17.110	17.630	16.950	17.570	17.570	26,333,443
2026-05-06	17.100	17.360	16.900	17.130	17.130	23,077,844
2026-04-30	16.700	17.480	16.550	16.970	16.970	30,858,188
2026-04-29	16.120	16.560	15.920	16.500	16.500	19,701,489
2026-04-28	17.000	17.010	16.040	16.180	16.180	32,086,631
2026-04-27	16.740	17.340	16.730	17.020	17.020	18,723,200
2026-04-24	16.830	16.900	16.520	16.740	16.740	10,802,922
2026-04-23	16.940	17.140	16.730	16.820	16.820	19,466,387
2026-04-22	16.860	17.170	16.810	16.950	16.950	14,442,259

← NewerPage 2 of 5 · 243 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.