IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.030	16.260	15.970	16.130	16.130	10,871,195
2025-07-22	16.050	16.130	15.940	16.070	16.070	10,693,058
2025-07-21	16.180	16.260	16.040	16.110	16.110	8,551,200
2025-07-18	16.350	16.380	16.010	16.110	16.110	9,127,579
2025-07-17	16.030	16.360	15.920	16.280	16.280	11,300,100
2025-07-16	15.860	16.330	15.810	16.030	16.030	14,756,100
2025-07-15	15.760	16.030	15.700	15.860	15.860	11,721,453
2025-07-14	15.740	15.950	15.570	15.880	15.880	9,167,110
2025-07-11	15.580	15.820	15.520	15.730	15.730	8,143,400
2025-07-10	15.600	15.710	15.520	15.570	15.570	5,815,000
2025-07-09	15.900	16.020	15.580	15.620	15.620	9,275,851
2025-07-08	15.500	16.040	15.500	15.880	15.880	12,142,093
2025-07-07	15.510	15.690	15.310	15.630	15.630	7,364,420
2025-07-04	15.610	15.680	15.360	15.500	15.500	8,284,630
2025-07-03	15.580	15.800	15.580	15.660	15.660	6,711,000
2025-07-02	15.830	15.830	15.530	15.620	15.620	10,419,900
2025-07-01	16.010	16.030	15.730	15.870	15.870	8,917,055
2025-06-30	15.910	16.020	15.780	16.010	16.010	10,440,669
2025-06-27	15.760	16.070	15.640	15.920	15.920	10,882,773
2025-06-26	15.800	15.980	15.680	15.740	15.740	12,083,150
2025-06-25	15.790	15.980	15.580	15.880	15.880	14,674,565
2025-06-24	15.590	16.100	15.540	15.980	15.980	16,503,315
2025-06-23	15.110	15.590	15.050	15.450	15.450	9,185,004
2025-06-20	15.700	15.750	15.300	15.320	15.320	13,190,500
2025-06-19	15.800	16.050	15.590	15.770	15.770	22,851,128
2025-06-18	15.500	15.790	15.410	15.530	15.530	9,007,369
2025-06-17	15.150	15.630	15.000	15.500	15.500	18,193,596
2025-06-16	14.960	15.200	14.900	15.100	15.100	8,381,200
2025-06-13	15.250	15.350	15.000	15.040	15.040	11,003,900
2025-06-12	15.300	15.490	15.050	15.360	15.360	8,985,800
2025-06-11	15.070	15.800	15.070	15.310	15.310	19,480,031
2025-06-10	15.180	15.280	14.820	14.940	14.940	10,294,210
2025-06-09	15.260	15.260	15.080	15.180	15.180	8,519,065
2025-06-06	15.500	15.500	15.060	15.210	15.210	10,650,500
2025-06-05	15.350	15.610	15.220	15.550	15.550	8,241,600
2025-06-04	15.300	15.450	15.180	15.350	15.350	8,694,500
2025-06-03	15.310	15.530	15.120	15.170	15.170	10,981,339
2025-05-30	15.990	16.000	15.330	15.450	15.450	12,229,450
2025-05-29	15.680	16.250	15.670	15.990	15.990	10,726,870
2025-05-28	15.850	16.030	15.670	15.700	15.700	5,818,900
2025-05-27	16.100	16.160	15.660	15.840	15.840	11,703,474
2025-05-26	16.140	16.340	15.930	16.090	16.090	7,732,011
2025-05-23	16.320	16.640	16.160	16.160	16.160	10,314,040
2025-05-22	16.420	16.690	16.330	16.350	16.350	8,228,250
2025-05-21	16.600	16.860	16.290	16.490	16.490	11,821,700
2025-05-20	16.560	16.750	16.230	16.670	16.670	10,670,754
2025-05-19	16.790	16.790	16.300	16.530	16.530	12,634,200
2025-05-16	16.530	17.060	16.490	16.690	16.690	15,910,304
2025-05-15	16.860	16.900	16.290	16.550	16.550	14,701,596
2025-05-14	17.280	17.280	16.720	16.940	16.940	24,663,105
2025-05-13	17.670	17.980	17.250	17.340	17.340	20,022,883
2025-05-12	17.400	17.550	17.140	17.350	17.350	15,867,508
2025-05-09	17.810	17.830	16.930	17.120	17.120	20,955,550
2025-05-08	17.210	18.080	17.150	17.920	17.920	25,532,213
2025-05-07	17.550	17.690	17.010	17.150	17.150	21,518,308
2025-05-06	16.900	17.340	16.740	17.200	17.200	24,575,857
2025-04-30	15.900	16.740	15.790	16.610	16.610	23,841,367
2025-04-29	15.230	15.740	15.150	15.620	15.620	16,975,153
2025-04-28	15.420	15.530	15.120	15.230	15.230	11,424,507
2025-04-25	15.320	15.630	15.110	15.470	15.470	14,141,338

← NewerPage 6 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.