IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.670	20.580	19.570	20.290	20.290	30,374,086
2026-01-15	19.550	19.790	19.420	19.600	19.600	8,906,256
2026-01-14	19.940	20.080	19.420	19.570	19.570	16,304,409
2026-01-13	20.200	20.360	19.820	19.940	19.940	14,639,792
2026-01-12	20.290	20.400	20.050	20.180	20.180	14,774,235
2026-01-09	20.370	20.830	20.150	20.300	20.300	16,207,914
2026-01-08	19.820	20.600	19.810	20.450	20.450	18,118,306
2026-01-07	20.000	20.130	19.880	19.920	19.920	13,617,340
2026-01-06	20.110	20.350	20.000	20.120	20.120	16,065,495
2026-01-05	20.070	20.360	19.880	20.270	20.270	17,011,980
2025-12-31	20.160	20.380	19.870	20.100	20.100	21,224,253
2025-12-30	19.120	20.060	19.090	19.870	19.870	19,292,000
2025-12-29	19.370	19.580	19.180	19.210	19.210	9,630,745
2025-12-26	19.240	19.750	19.150	19.390	19.390	14,115,323
2025-12-25	18.950	19.460	18.890	19.260	19.260	17,921,936
2025-12-24	18.600	19.090	18.550	18.950	18.950	9,968,234
2025-12-23	18.540	18.890	18.490	18.670	18.670	8,763,465
2025-12-22	18.520	18.670	18.200	18.540	18.540	17,014,645
2025-12-19	18.650	19.170	18.650	18.890	18.890	9,360,540
2025-12-18	18.560	18.880	18.500	18.650	18.650	8,344,882
2025-12-17	18.800	18.990	18.340	18.680	18.680	11,765,909
2025-12-16	19.230	19.250	18.650	18.800	18.800	7,459,500
2025-12-15	19.010	19.220	18.950	19.100	19.100	9,366,685
2025-12-12	18.990	19.240	18.820	19.140	19.140	8,710,965
2025-12-11	19.210	19.380	19.010	19.050	19.050	9,947,746
2025-12-10	19.210	19.310	18.950	19.200	19.200	10,457,543
2025-12-09	19.410	19.670	19.240	19.310	19.310	9,046,123
2025-12-08	19.750	19.750	19.380	19.450	19.450	14,357,179
2025-12-05	19.210	19.690	19.060	19.630	19.630	11,607,986
2025-12-04	18.990	19.380	18.810	19.330	19.330	11,242,222
2025-12-03	19.050	19.150	18.720	18.900	18.900	10,434,300
2025-12-02	19.250	19.250	19.010	19.040	19.040	10,177,343
2025-12-01	19.230	19.430	18.930	19.250	19.250	13,940,317
2025-11-28	19.400	19.470	19.000	19.220	19.220	10,772,172
2025-11-27	19.460	19.790	19.350	19.400	19.400	15,214,087
2025-11-26	19.200	19.700	19.030	19.480	19.480	10,705,064
2025-11-25	19.290	19.640	19.140	19.270	19.270	10,145,100
2025-11-24	19.390	19.390	18.700	19.090	19.090	9,831,806
2025-11-21	19.190	19.470	18.920	19.110	19.110	12,544,786
2025-11-20	19.610	19.700	19.160	19.370	19.370	9,777,273
2025-11-19	19.490	19.630	19.330	19.500	19.500	9,762,186
2025-11-18	19.400	19.610	19.330	19.470	19.470	9,635,400
2025-11-17	19.900	20.010	19.400	19.490	19.490	21,604,913
2025-11-14	20.060	20.420	19.980	20.100	20.100	9,575,500
2025-11-13	20.160	20.440	20.040	20.180	20.180	11,802,200
2025-11-12	20.370	20.460	19.980	20.140	20.140	11,028,410
2025-11-11	20.760	20.810	20.170	20.480	20.480	15,471,170
2025-11-10	21.400	21.430	20.580	20.680	20.680	20,323,378
2025-11-07	22.290	22.300	21.360	21.450	21.450	22,973,527
2025-11-06	21.750	22.560	21.360	22.380	22.380	21,516,242
2025-11-05	20.770	21.900	20.700	21.700	21.700	19,616,612
2025-11-04	21.950	22.250	20.880	21.120	21.120	20,933,400
2025-11-03	22.750	22.880	21.300	21.840	21.840	31,125,203
2025-10-31	22.200	23.270	21.860	22.600	22.600	30,644,221
2025-10-30	22.950	23.200	21.760	21.860	21.860	28,494,140
2025-10-29	22.220	22.900	22.150	22.630	22.630	17,022,974
2025-10-28	22.380	22.770	22.010	22.300	22.300	16,876,638
2025-10-27	23.200	23.230	21.960	22.380	22.380	25,069,768
2025-10-24	21.680	23.080	21.540	22.670	22.670	26,233,586
2025-10-23	22.000	22.000	21.190	21.570	21.570	21,120,150

← NewerPage 4 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.