IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.140	15.770	15.020	15.160	15.160	21,191,061
2025-04-23	14.600	15.300	14.600	15.050	15.050	24,908,441
2025-04-22	14.520	14.580	14.310	14.310	14.310	11,383,228
2025-04-21	14.010	14.630	13.800	14.530	14.530	12,538,124
2025-04-18	13.910	14.100	13.780	14.040	14.040	7,240,100
2025-04-17	13.960	14.110	13.820	13.990	13.990	12,328,294
2025-04-16	14.440	14.450	13.860	14.040	14.040	12,930,200
2025-04-15	14.720	15.160	14.400	14.410	14.410	13,256,400
2025-04-14	14.690	14.860	14.460	14.530	14.530	16,633,743
2025-04-11	13.770	14.720	13.650	14.470	14.470	24,029,657
2025-04-10	13.740	14.270	13.670	13.830	13.830	25,934,657
2025-04-09	12.610	13.410	12.000	13.310	13.310	37,336,193
2025-04-08	13.760	13.930	13.010	13.010	13.010	39,221,500
2025-04-07	14.670	15.000	14.450	14.450	14.450	9,047,300
2025-04-03	16.400	16.800	16.040	16.050	16.050	17,623,492
2025-04-02	16.300	16.800	16.160	16.560	16.560	16,926,442
2025-04-01	16.450	16.640	16.300	16.350	16.350	17,136,374
2025-03-31	16.900	17.000	16.110	16.310	16.310	32,220,222
2025-03-28	17.810	17.810	16.860	17.440	17.440	22,864,557
2025-03-27	17.700	18.140	17.610	17.750	17.750	16,758,177
2025-03-26	17.410	18.320	17.410	17.880	17.880	28,564,237
2025-03-25	18.500	18.640	17.430	17.570	17.570	30,559,051
2025-03-24	18.810	19.120	17.960	18.500	18.500	23,748,483
2025-03-21	19.750	19.780	18.860	18.960	18.960	19,100,371
2025-03-20	20.000	20.300	19.710	19.890	19.890	13,773,887
2025-03-19	20.250	20.450	19.770	20.160	20.160	16,340,500
2025-03-18	20.490	20.680	19.820	20.400	20.400	20,999,251
2025-03-17	20.000	21.200	20.000	20.610	20.610	33,206,151
2025-03-14	19.470	20.330	18.900	20.150	20.150	26,120,203
2025-03-13	20.000	20.350	19.350	19.480	19.480	25,002,873
2025-03-12	19.610	21.000	19.610	20.110	20.110	34,810,837
2025-03-11	19.490	19.700	18.800	19.560	19.560	28,042,235
2025-03-10	19.850	20.340	19.410	19.750	19.750	22,620,188
2025-03-07	19.700	20.130	19.360	19.730	19.730	20,900,543
2025-03-06	19.490	19.980	19.300	19.700	19.700	23,060,506
2025-03-05	18.900	19.260	18.810	19.200	19.200	18,610,742
2025-03-04	18.510	19.450	18.360	18.900	18.900	21,689,017
2025-03-03	19.200	19.300	18.510	18.660	18.660	20,905,500
2025-02-28	20.790	20.950	18.800	19.000	19.000	32,828,987
2025-02-27	21.520	21.650	20.330	20.850	20.850	26,552,344
2025-02-26	21.130	22.700	20.900	21.520	21.520	40,237,500
2025-02-25	20.000	21.790	19.870	21.230	21.230	35,532,782
2025-02-24	20.950	21.250	20.200	20.360	20.360	32,265,003
2025-02-21	20.680	20.800	19.910	20.410	20.410	32,520,173
2025-02-20	19.700	21.190	19.500	20.680	20.680	65,820,144
2025-02-19	17.500	19.350	17.460	19.350	19.350	36,519,303
2025-02-18	17.750	17.940	17.480	17.590	17.590	10,589,645
2025-02-17	17.590	17.880	16.940	17.750	17.750	13,359,787
2025-02-14	17.370	17.840	17.260	17.430	17.430	17,619,833
2025-02-13	17.570	18.030	17.410	17.430	17.430	15,925,607
2025-02-12	17.700	17.930	17.400	17.600	17.600	18,359,227
2025-02-11	17.800	17.980	17.360	17.700	17.700	25,158,164
2025-02-10	18.850	18.890	18.360	18.500	18.500	15,576,300
2025-02-07	18.800	19.150	18.460	18.790	18.790	23,631,595
2025-02-06	17.830	18.990	17.630	18.830	18.830	28,201,475
2025-02-05	17.720	17.950	17.370	17.830	17.830	14,854,300
2025-01-27	18.320	18.480	17.700	17.710	17.710	9,324,900
2025-01-24	17.730	18.850	17.510	18.290	18.290	22,789,405
2025-01-23	17.800	18.290	17.670	17.730	17.730	19,078,695
2025-01-22	18.430	18.600	17.510	17.680	17.680	33,166,952

← NewerPage 7 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.