IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.120	18.860	18.120	18.800	18.800	29,784,796
2025-01-20	17.200	18.290	17.190	18.100	18.100	33,507,401
2025-01-17	16.680	18.350	16.600	17.610	17.610	56,474,148
2025-01-16	16.680	16.680	16.680	16.680	16.680	8,052,844
2025-01-15	15.160	15.160	15.160	15.160	15.160	0
2025-01-14	15.160	15.160	15.160	15.160	15.160	0
2025-01-13	15.160	15.160	15.160	15.160	15.160	0
2025-01-10	15.160	15.160	15.160	15.160	15.160	0
2025-01-09	15.160	15.160	15.160	15.160	15.160	0
2025-01-08	15.160	15.160	15.160	15.160	15.160	0
2025-01-07	15.160	15.160	15.160	15.160	15.160	0
2025-01-06	15.160	15.160	15.160	15.160	15.160	0
2025-01-03	15.490	16.030	15.020	15.160	15.160	12,884,000
2025-01-02	16.180	16.290	15.220	15.410	15.410	13,501,720
2024-12-31	17.020	17.090	16.300	16.300	16.300	10,343,073
2024-12-30	17.480	17.480	16.660	17.010	17.010	13,391,259
2024-12-27	17.920	18.000	17.400	17.540	17.540	9,581,533
2024-12-26	17.350	17.920	17.030	17.910	17.910	12,866,397
2024-12-25	17.200	17.560	16.930	17.350	17.350	10,993,149
2024-12-24	16.930	17.400	16.790	17.290	17.290	15,143,680
2024-12-23	18.000	18.050	16.800	17.020	17.020	19,842,549
2024-12-20	18.080	18.420	17.770	18.130	18.130	16,429,840
2024-12-19	17.900	18.650	17.490	18.190	18.190	22,603,384
2024-12-18	17.700	18.220	17.600	18.220	18.220	25,789,082
2024-12-17	17.470	18.550	17.470	18.040	18.040	38,631,202
2024-12-16	17.710	17.710	17.070	17.470	17.470	36,885,978
2024-12-13	16.400	17.880	16.340	17.880	17.880	50,035,173
2024-12-12	16.100	16.600	15.930	16.250	16.250	10,526,913
2024-12-11	16.080	16.130	15.930	16.110	16.110	9,000,538
2024-12-10	16.450	16.590	16.030	16.080	16.080	11,641,500
2024-12-09	16.140	16.250	15.920	16.100	16.100	8,084,100
2024-12-06	16.220	16.300	15.890	16.190	16.190	11,672,600
2024-12-05	16.350	16.660	16.140	16.220	16.220	10,222,746
2024-12-04	16.660	16.890	16.350	16.450	16.450	13,514,600
2024-12-03	16.210	16.980	16.210	16.740	16.740	21,699,320
2024-12-02	16.070	16.470	15.920	16.210	16.210	18,464,884
2024-11-29	15.410	16.250	15.410	16.060	16.060	19,278,300
2024-11-28	15.550	15.940	15.400	15.430	15.430	10,643,800
2024-11-27	15.320	15.650	14.730	15.600	15.600	14,928,635
2024-11-26	16.200	16.200	15.380	15.540	15.540	22,703,737
2024-11-25	15.580	16.400	15.500	16.390	16.390	24,691,203
2024-11-22	16.000	16.580	15.420	15.440	15.440	23,164,424
2024-11-21	15.250	16.450	15.150	16.100	16.100	27,670,885
2024-11-20	15.320	15.350	15.080	15.210	15.210	9,443,226
2024-11-19	15.200	15.430	15.050	15.420	15.420	6,038,249
2024-11-18	15.460	15.620	14.990	15.100	15.100	12,058,346
2024-11-15	15.720	15.840	15.320	15.380	15.380	9,708,908
2024-11-14	15.920	16.110	15.700	15.760	15.760	9,572,430
2024-11-13	15.970	16.050	15.500	16.020	16.020	13,663,887
2024-11-12	16.130	16.810	15.940	16.090	16.090	21,210,792
2024-11-11	15.250	16.120	15.150	16.080	16.080	20,970,696
2024-11-08	15.480	15.680	15.310	15.370	15.370	17,051,448
2024-11-07	15.550	15.550	15.120	15.440	15.440	20,531,446
2024-11-06	16.340	16.540	15.050	15.690	15.690	36,612,630
2024-11-05	16.330	16.390	15.950	16.370	16.370	19,915,740
2024-11-04	15.510	16.480	15.510	16.400	16.400	26,834,517
2024-11-01	15.280	15.980	15.010	15.700	15.700	30,148,895
2024-10-31	15.420	15.650	14.950	15.360	15.360	34,510,517
2024-10-30	14.500	15.480	14.500	15.480	15.480	39,683,680
2024-10-29	14.420	14.600	14.000	14.070	14.070	12,581,800

← NewerPage 8 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.