IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.660	20.290	19.500	19.990	19.761	9,549,148
2022-11-02	19.060	20.250	18.750	19.860	19.632	15,175,445
2022-11-01	18.850	19.510	18.590	19.330	19.108	11,787,233
2022-10-31	18.550	19.300	18.300	18.950	18.733	11,193,545
2022-10-28	19.550	20.200	18.570	18.770	18.555	12,541,861
2022-10-27	20.170	20.340	19.500	19.550	19.326	9,557,732
2022-10-26	20.850	20.850	19.850	20.210	19.978	14,796,438
2022-10-25	19.090	20.930	18.640	20.930	20.690	18,308,436
2022-10-24	18.800	19.470	18.640	19.080	18.861	9,502,022
2022-10-21	19.000	19.650	18.460	18.610	18.397	11,195,746
2022-10-20	19.660	20.000	18.210	19.090	18.871	12,677,946
2022-10-19	20.000	20.420	19.560	20.130	19.899	9,483,276
2022-10-18	19.580	20.630	19.150	20.380	20.146	11,170,257
2022-10-17	19.910	20.390	18.900	19.350	19.128	13,365,588
2022-10-14	19.800	20.260	19.200	20.240	20.008	11,292,516
2022-10-13	19.360	20.170	19.300	19.600	19.375	12,557,368
2022-10-12	17.440	19.200	17.300	19.200	18.980	11,475,501
2022-10-11	17.640	17.680	17.180	17.450	17.250	4,460,035
2022-10-10	18.130	18.320	17.090	17.430	17.230	7,726,911
2022-09-30	19.020	19.170	18.050	18.180	17.972	8,607,049
2022-09-29	18.350	19.430	18.030	19.170	18.950	9,771,690
2022-09-28	19.090	19.550	18.090	18.220	18.011	6,751,934
2022-09-27	19.400	19.730	18.670	19.010	18.792	8,346,782
2022-09-26	18.550	19.480	18.060	19.130	18.911	11,565,885
2022-09-23	18.730	19.150	18.270	18.310	18.100	12,326,654
2022-09-22	18.590	19.590	17.930	19.320	19.098	14,514,849
2022-09-21	19.370	19.480	18.380	18.550	18.337	16,250,459
2022-09-20	17.750	19.280	17.750	19.280	19.059	10,789,620
2022-09-19	17.710	18.250	17.310	17.530	17.329	6,569,658
2022-09-16	17.860	18.680	17.510	17.760	17.556	9,557,898
2022-09-15	18.910	18.990	17.410	17.840	17.635	11,082,664
2022-09-14	19.630	19.860	18.710	18.890	18.673	5,876,447
2022-09-13	19.870	19.990	19.400	19.690	19.464	4,647,900
2022-09-09	20.360	20.440	19.620	19.850	19.622	8,459,350
2022-09-08	20.190	20.690	19.690	20.310	20.077	15,544,088
2022-09-07	19.200	20.190	19.130	19.990	19.761	22,218,955
2022-09-06	17.820	19.080	17.700	18.920	18.703	14,028,986
2022-09-05	17.740	18.500	17.600	17.750	17.546	8,695,038
2022-09-02	17.030	18.280	17.030	17.930	17.724	12,735,676
2022-09-01	16.850	17.150	16.480	17.010	16.815	7,876,090
2022-08-31	18.400	18.410	16.620	16.760	16.568	12,612,258
2022-08-30	18.700	18.920	18.060	18.230	18.021	7,355,493
2022-08-29	18.570	19.320	18.500	18.780	18.565	8,441,693
2022-08-26	19.130	19.680	18.880	19.150	18.930	9,783,760
2022-08-25	18.920	20.150	18.900	19.470	19.247	18,454,417
2022-08-24	20.230	20.400	18.830	18.880	18.663	12,853,300
2022-08-23	20.130	20.670	19.800	20.210	19.978	16,716,167
2022-08-22	21.100	21.150	19.600	19.950	19.721	25,831,644
2022-08-19	20.340	21.210	19.950	20.920	20.680	38,900,957
2022-08-18	19.850	19.950	18.920	19.950	19.721	14,583,253
2022-08-17	18.010	18.800	17.720	18.140	17.932	15,612,897
2022-08-16	17.210	18.760	17.210	18.140	17.932	20,803,922
2022-08-15	18.390	18.650	17.110	17.200	17.003	21,945,200
2022-08-12	18.780	19.270	18.460	18.550	18.337	4,454,765
2022-08-11	19.100	19.150	18.390	18.870	18.654	6,485,873
2022-08-10	18.660	19.380	18.510	18.820	18.604	8,501,045
2022-08-09	18.740	19.320	18.520	18.670	18.456	9,448,214
2022-08-08	18.500	18.780	17.680	18.630	18.416	7,840,815
2022-08-05	17.950	18.660	17.930	18.230	18.021	11,638,650
2022-08-04	18.590	18.680	17.330	18.140	17.932	20,672,562

← NewerPage 17 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.