KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.290 | 10.390 | 10.180 | 10.190 | 10.190 | 3,100,931 |
| 2026-10-20 | 10.150 | 10.330 | 10.140 | 10.290 | 10.290 | 4,127,135 |
| 2026-10-19 | 10.060 | 10.250 | 9.860 | 10.150 | 10.150 | 4,654,730 |
| 2026-10-16 | 9.990 | 10.090 | 9.850 | 10.060 | 10.060 | 4,019,556 |
| 2026-10-15 | 10.050 | 10.080 | 9.830 | 9.850 | 9.850 | 3,677,320 |
| 2026-10-14 | 10.100 | 10.340 | 10.060 | 10.180 | 10.180 | 4,088,677 |
| 2026-10-13 | 9.930 | 10.170 | 9.770 | 10.100 | 10.100 | 4,105,146 |
| 2026-10-12 | 10.130 | 10.220 | 9.970 | 9.980 | 9.980 | 3,369,800 |
| 2026-10-09 | 10.200 | 10.280 | 9.960 | 10.130 | 10.130 | 3,916,606 |
| 2026-10-08 | 10.060 | 10.440 | 9.890 | 10.200 | 10.200 | 5,759,605 |
| 2026-09-30 | 10.020 | 10.070 | 9.970 | 10.020 | 10.020 | 2,374,806 |
| 2026-09-29 | 9.880 | 10.080 | 9.820 | 10.010 | 10.010 | 3,099,564 |
| 2026-09-28 | 9.940 | 10.050 | 9.700 | 9.900 | 9.900 | 6,002,958 |
| 2026-09-24 | 10.210 | 10.260 | 9.950 | 9.990 | 9.990 | 3,808,600 |
| 2026-09-23 | 10.490 | 10.550 | 10.210 | 10.210 | 10.210 | 4,338,767 |
| 2026-09-22 | 10.650 | 10.850 | 10.490 | 10.510 | 10.510 | 6,779,682 |
| 2026-09-21 | 10.570 | 10.970 | 10.510 | 10.860 | 10.860 | 8,521,420 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.0800 CNY |
| 2022-07-20 | 0.1500 CNY |
| 2021-07-19 | 0.1700 CNY |
| 2020-07-13 | 0.1600 CNY |
| 2019-07-11 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.