IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.650	14.690	14.300	14.420	14.420	13,337,414
2024-10-25	14.080	14.910	13.970	14.650	14.650	18,883,933
2024-10-24	14.200	14.480	13.820	14.060	14.060	12,422,964
2024-10-23	14.020	14.190	13.880	14.050	14.050	8,602,100
2024-10-22	13.900	14.150	13.780	14.010	14.010	8,101,680
2024-10-21	14.110	14.250	13.620	13.980	13.980	13,141,396
2024-10-18	13.160	14.260	13.060	13.950	13.950	15,897,304
2024-10-17	13.320	13.490	13.130	13.140	13.140	9,259,239
2024-10-16	13.340	13.450	13.100	13.300	13.300	9,035,208
2024-10-15	14.010	14.060	13.480	13.500	13.500	11,838,508
2024-10-14	13.610	14.050	13.200	14.040	14.040	12,592,331
2024-10-11	14.820	14.820	13.490	13.600	13.600	15,535,810
2024-10-10	15.130	15.430	14.600	14.830	14.830	12,583,456
2024-10-09	15.990	15.990	14.550	15.000	15.000	16,519,069
2024-10-08	17.110	17.110	15.080	16.100	16.100	23,899,100
2024-09-30	15.180	15.690	14.700	15.550	15.550	21,115,412
2024-09-27	13.700	14.470	13.680	14.440	14.440	8,233,900
2024-09-26	12.480	13.630	12.460	13.600	13.600	16,435,705
2024-09-25	12.900	13.100	12.520	12.540	12.540	13,483,890
2024-09-24	12.360	12.770	12.110	12.770	12.770	8,878,465
2024-09-23	12.510	12.890	12.320	12.350	12.350	6,075,400
2024-09-20	12.760	13.040	12.360	12.560	12.560	7,247,070
2024-09-19	12.630	13.030	12.530	12.760	12.760	5,557,682
2024-09-18	12.550	12.630	12.350	12.580	12.580	3,329,600
2024-09-13	12.880	12.970	12.520	12.550	12.550	4,888,643
2024-09-12	13.270	13.420	12.920	12.950	12.950	4,999,612
2024-09-11	12.910	13.280	12.910	13.110	13.110	4,739,800
2024-09-10	13.200	13.290	12.900	13.080	13.080	5,243,139
2024-09-09	13.440	13.480	13.100	13.190	13.190	7,417,467
2024-09-06	13.790	13.960	13.400	13.440	13.440	7,607,112
2024-09-05	13.160	13.960	13.160	13.740	13.740	14,100,768
2024-09-04	13.070	13.280	12.810	13.170	13.170	9,590,692
2024-09-03	12.380	13.230	12.300	13.040	13.040	15,091,086
2024-09-02	12.310	12.730	12.060	12.380	12.380	12,926,891
2024-08-30	12.230	12.500	11.840	12.300	12.300	7,022,698
2024-08-29	11.710	12.360	11.640	12.250	12.250	6,191,500
2024-08-28	11.750	11.840	11.600	11.710	11.710	3,491,708
2024-08-27	11.720	11.920	11.600	11.790	11.790	3,472,900
2024-08-26	11.870	12.090	11.720	11.840	11.840	4,640,356
2024-08-23	11.600	11.870	11.590	11.860	11.860	4,222,060
2024-08-22	11.840	11.900	11.630	11.650	11.650	3,378,436
2024-08-21	11.950	12.090	11.760	11.870	11.870	5,137,149
2024-08-20	12.350	12.410	11.920	12.010	12.010	6,139,632
2024-08-19	12.390	12.570	12.290	12.350	12.350	4,129,486
2024-08-16	12.520	12.600	12.280	12.380	12.380	3,866,300
2024-08-15	12.500	12.800	12.300	12.510	12.510	7,001,141
2024-08-14	12.650	12.690	12.440	12.530	12.530	3,110,932
2024-08-13	12.650	12.800	12.480	12.640	12.640	3,836,506
2024-08-12	12.710	12.770	12.610	12.760	12.760	3,486,817
2024-08-09	12.970	13.130	12.710	12.710	12.710	3,463,912
2024-08-08	12.830	13.000	12.550	12.930	12.930	5,181,787
2024-08-07	12.960	13.030	12.830	12.890	12.890	4,538,020
2024-08-06	12.930	13.190	12.880	13.000	13.000	4,974,706
2024-08-05	12.930	13.400	12.830	12.870	12.870	7,289,507
2024-08-02	13.230	13.300	12.920	12.980	12.980	6,851,668
2024-08-01	13.850	13.920	13.250	13.330	13.330	8,971,682
2024-07-31	13.070	13.850	13.030	13.840	13.840	6,694,863
2024-07-30	13.020	13.200	12.900	13.070	13.070	4,159,155
2024-07-29	13.520	13.560	13.010	13.110	13.110	5,045,955
2024-07-26	13.330	13.580	13.290	13.500	13.500	4,751,530

← NewerPage 9 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.