IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.860	17.170	16.810	16.950	16.950	14,442,259
2026-04-21	16.870	17.040	16.730	16.930	16.930	10,215,801
2026-04-20	17.020	17.090	16.860	16.920	16.920	11,461,384
2026-04-17	17.300	17.310	16.900	17.060	17.060	12,930,600
2026-04-16	17.460	17.540	17.230	17.340	17.340	11,365,782
2026-04-15	17.170	17.670	17.170	17.290	17.290	12,849,047
2026-04-14	17.060	17.270	16.920	17.080	17.080	8,878,089
2026-04-13	17.240	17.240	16.760	16.960	16.960	11,018,565
2026-04-10	17.280	17.550	17.240	17.260	17.260	10,416,579
2026-04-09	17.010	17.280	16.890	17.150	17.150	9,722,180
2026-04-08	16.630	17.250	16.620	17.140	17.140	13,839,090
2026-04-07	16.570	16.650	16.250	16.310	16.310	7,960,969
2026-04-03	16.900	16.900	16.420	16.550	16.550	5,869,561
2026-04-02	17.030	17.030	16.710	16.840	16.840	6,181,446
2026-04-01	17.060	17.150	16.990	17.030	17.030	7,168,801
2026-03-31	16.910	17.100	16.810	16.860	16.860	7,455,323
2026-03-30	16.800	17.180	16.720	16.900	16.900	9,432,202
2026-03-27	16.700	16.970	16.650	16.930	16.930	8,272,852
2026-03-26	16.640	17.180	16.540	16.900	16.900	11,817,846
2026-03-25	16.550	16.870	16.530	16.680	16.680	11,808,614
2026-03-24	16.740	16.800	16.260	16.550	16.550	8,681,035
2026-03-23	16.840	16.840	16.280	16.470	16.470	15,675,170
2026-03-20	17.250	17.350	16.900	16.900	16.900	9,659,502
2026-03-19	17.140	17.320	17.000	17.210	17.210	8,753,980
2026-03-18	17.570	17.680	17.250	17.410	17.410	8,964,666
2026-03-17	17.680	18.100	17.530	17.570	17.570	11,945,982
2026-03-16	17.520	17.750	17.330	17.630	17.630	9,623,762
2026-03-13	17.810	17.900	17.550	17.600	17.600	10,547,337
2026-03-12	17.700	18.370	17.630	17.920	17.920	16,084,330
2026-03-11	17.620	17.760	17.550	17.650	17.650	7,714,074
2026-03-10	17.500	17.850	17.500	17.610	17.610	10,451,394
2026-03-09	17.290	17.300	16.610	17.140	17.140	13,613,687
2026-03-06	17.000	17.580	17.000	17.440	17.440	8,563,506
2026-03-05	17.200	17.280	16.970	17.070	17.070	7,527,500
2026-03-04	17.060	17.350	16.880	16.930	16.930	12,369,320
2026-03-03	17.850	18.030	17.190	17.200	17.200	14,249,560
2026-03-02	18.260	18.350	17.780	17.850	17.850	19,007,323
2026-02-27	18.420	18.470	18.270	18.440	18.440	8,673,672
2026-02-26	18.690	18.720	18.300	18.440	18.440	13,340,254
2026-02-25	18.570	18.860	18.500	18.680	18.680	10,106,863
2026-02-24	18.800	18.900	18.380	18.570	18.570	10,667,780
2026-02-13	18.450	18.780	18.300	18.470	18.470	13,518,718
2026-02-12	18.330	18.650	18.000	18.400	18.400	13,806,924
2026-02-11	18.640	18.690	18.200	18.330	18.330	12,079,529
2026-02-10	18.800	18.990	18.390	18.570	18.570	15,317,918
2026-02-09	19.350	19.420	18.690	18.870	18.870	17,063,116
2026-02-06	19.230	19.440	18.810	19.150	19.150	12,678,700
2026-02-05	19.650	19.700	19.070	19.290	19.290	10,875,837
2026-02-04	18.710	19.910	18.680	19.590	19.590	27,591,271
2026-02-03	18.600	18.930	18.210	18.750	18.750	16,299,162
2026-02-02	19.080	19.250	18.450	18.460	18.460	13,083,403
2026-01-30	19.280	19.450	18.750	19.180	19.180	11,189,200
2026-01-29	19.100	19.940	18.920	19.310	19.310	17,473,986
2026-01-28	19.450	19.520	18.980	19.070	19.070	11,230,950
2026-01-27	19.570	19.660	18.960	19.430	19.430	12,406,400
2026-01-26	20.580	20.690	19.400	19.640	19.640	23,150,979
2026-01-23	19.990	20.640	19.990	20.490	20.490	24,298,810
2026-01-22	20.350	20.480	19.910	19.970	19.970	15,335,873
2026-01-21	19.950	20.590	19.900	20.280	20.280	13,818,930
2026-01-20	20.290	20.480	19.870	20.070	20.070	13,111,305

← NewerPage 3 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.