IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.000	22.000	21.190	21.570	21.570	21,120,150
2025-10-22	22.020	22.680	21.850	22.150	22.150	20,880,610
2025-10-21	21.770	22.700	21.450	22.250	22.250	36,882,750
2025-10-20	20.690	22.100	20.690	21.770	21.770	52,321,116
2025-10-17	20.680	20.680	19.870	20.090	20.090	18,820,400
2025-10-16	20.700	21.490	20.430	20.680	20.680	29,794,411
2025-10-15	19.840	20.580	19.360	20.380	20.380	27,097,888
2025-10-14	20.850	21.150	19.580	19.740	19.740	29,141,253
2025-10-13	20.790	21.350	20.300	20.680	20.680	28,323,453
2025-10-10	22.520	22.970	21.700	21.880	21.880	17,994,652
2025-10-09	22.660	22.720	22.120	22.420	22.420	19,476,751
2025-09-30	23.000	23.460	22.600	22.730	22.730	18,112,634
2025-09-29	22.920	23.160	22.670	23.050	23.050	17,068,875
2025-09-26	23.990	24.480	22.800	22.920	22.920	32,277,139
2025-09-25	23.600	24.490	23.600	23.870	23.870	30,418,606
2025-09-24	23.590	24.080	23.300	23.600	23.600	30,362,099
2025-09-23	22.440	24.280	22.440	23.590	23.590	44,795,340
2025-09-22	23.120	23.400	22.160	22.700	22.700	41,025,141
2025-09-19	21.520	23.380	21.200	23.080	23.080	45,299,396
2025-09-18	22.640	23.220	21.320	21.650	21.650	50,275,589
2025-09-17	22.820	23.980	22.450	22.720	22.720	52,033,794
2025-09-16	21.070	22.790	20.900	22.790	22.790	41,891,371
2025-09-15	19.670	21.190	19.670	20.720	20.720	30,503,066
2025-09-12	19.970	20.100	19.600	19.660	19.660	13,302,509
2025-09-11	19.600	20.180	19.460	19.990	19.990	16,465,272
2025-09-10	19.800	20.550	19.720	19.770	19.770	15,296,304
2025-09-09	20.110	20.200	19.730	19.830	19.830	12,179,842
2025-09-08	19.230	20.470	19.050	20.210	20.210	28,438,411
2025-09-05	18.290	19.200	18.290	19.170	19.170	14,519,500
2025-09-04	18.800	19.080	17.960	18.300	18.300	17,974,352
2025-09-03	19.480	19.590	18.780	18.880	18.880	14,080,410
2025-09-02	19.260	19.900	18.530	19.400	19.400	25,590,432
2025-09-01	19.980	20.070	19.030	19.250	19.250	23,179,782
2025-08-29	20.200	20.400	19.110	19.670	19.670	30,442,218
2025-08-28	19.670	19.960	18.870	19.550	19.550	22,151,600
2025-08-27	20.270	20.400	19.300	19.420	19.420	19,333,554
2025-08-26	19.700	20.210	19.550	19.980	19.980	16,816,939
2025-08-25	19.800	20.200	19.510	19.700	19.700	16,189,853
2025-08-22	19.550	19.970	19.490	19.750	19.750	15,709,222
2025-08-21	19.550	20.000	19.270	19.570	19.570	16,485,765
2025-08-20	19.650	19.890	19.410	19.750	19.750	17,277,246
2025-08-19	18.960	20.390	18.810	19.950	19.950	35,000,058
2025-08-18	18.500	19.500	18.420	18.810	18.810	30,197,590
2025-08-15	17.650	18.210	17.650	18.030	18.030	13,389,199
2025-08-14	18.190	18.300	17.550	17.640	17.640	17,778,411
2025-08-13	18.300	18.430	18.100	18.180	18.180	14,423,427
2025-08-12	18.300	18.440	18.130	18.340	18.340	10,690,330
2025-08-11	18.340	18.610	18.120	18.300	18.300	14,965,524
2025-08-08	18.450	18.600	18.020	18.210	18.210	14,407,100
2025-08-07	18.680	19.050	17.950	18.540	18.540	32,958,134
2025-08-06	19.000	19.060	18.500	18.680	18.680	22,521,893
2025-08-05	17.810	18.930	17.720	18.900	18.900	39,274,962
2025-08-04	17.600	18.000	17.300	17.810	17.810	20,964,937
2025-08-01	17.480	18.150	17.350	17.530	17.530	29,119,381
2025-07-31	16.980	17.610	16.840	17.320	17.320	27,725,375
2025-07-30	17.100	17.450	16.800	16.920	16.920	22,576,199
2025-07-29	16.120	17.150	16.030	17.000	17.000	27,580,990
2025-07-28	16.380	16.400	16.100	16.110	16.110	10,383,710
2025-07-25	16.260	16.440	16.110	16.360	16.360	10,126,000
2025-07-24	16.220	16.400	16.100	16.250	16.250	10,021,881

← NewerPage 5 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.