IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.230	20.760	18.800	19.240	19.019	14,331,083
2022-08-02	19.490	20.580	18.700	20.280	20.047	17,252,729
2022-08-01	19.470	20.600	19.160	19.970	19.741	19,261,966
2022-07-29	19.700	20.480	19.210	19.600	19.375	18,476,319
2022-07-28	19.800	19.800	18.800	19.700	19.474	16,366,505
2022-07-27	17.740	19.460	17.700	19.460	19.237	16,595,500
2022-07-26	17.500	18.000	16.990	17.690	17.487	9,311,739
2022-07-25	18.190	18.680	17.490	17.680	17.477	7,351,040
2022-07-22	18.440	18.920	17.900	18.160	17.952	7,232,900
2022-07-21	17.810	19.120	17.680	18.450	18.238	11,692,225
2022-07-20	18.280	18.410	17.400	17.960	17.754	9,063,658
2022-07-19	19.130	20.300	17.800	18.320	18.110	20,598,971
2022-07-18	18.450	19.600	17.760	19.390	19.168	19,910,027
2022-07-15	17.000	18.530	16.980	18.020	17.813	17,631,174
2022-07-14	16.880	17.950	16.550	17.320	17.121	11,476,503
2022-07-13	16.390	17.130	16.110	16.800	16.607	8,937,521
2022-07-12	16.080	17.000	16.010	16.480	16.291	9,286,963
2022-07-11	16.020	16.360	15.710	16.140	15.955	7,993,429
2022-07-08	17.520	17.800	16.160	16.450	16.261	14,737,292
2022-07-07	16.930	18.100	16.310	17.750	17.546	16,669,545
2022-07-06	16.230	17.620	15.920	16.800	16.607	15,612,852
2022-07-05	16.790	17.100	15.900	16.250	16.064	9,405,389
2022-07-04	17.090	17.480	16.100	16.810	16.617	11,199,763
2022-07-01	16.370	17.350	16.160	16.830	16.637	11,084,560
2022-06-30	16.150	16.940	15.560	16.380	16.192	15,254,248
2022-06-29	18.590	18.650	16.670	16.670	16.479	16,574,957
2022-06-28	19.420	19.420	18.420	18.520	18.308	12,850,545
2022-06-27	18.820	20.050	17.880	19.800	19.573	12,462,770
2022-06-24	17.790	19.270	17.550	18.700	18.486	19,352,137
2022-06-23	16.100	17.520	16.010	17.520	17.319	11,277,733
2022-06-22	16.010	16.500	15.810	15.930	15.747	5,969,620
2022-06-21	16.470	16.490	15.800	16.010	15.826	6,453,438
2022-06-20	16.800	16.900	16.220	16.470	16.281	5,559,475
2022-06-17	16.340	16.860	16.010	16.850	16.657	7,531,828
2022-06-16	16.280	16.910	15.920	16.590	16.400	8,586,871
2022-06-15	16.470	16.880	16.010	16.240	16.054	10,285,473
2022-06-14	15.700	16.930	14.710	16.480	16.291	13,634,816
2022-06-13	15.690	16.870	15.690	15.990	15.609	15,729,130
2022-06-10	14.250	15.770	13.930	15.770	15.394	14,905,575
2022-06-09	15.000	15.060	14.060	14.340	13.998	8,859,312
2022-06-08	15.200	15.800	14.900	14.990	14.633	10,532,066
2022-06-07	15.150	15.280	14.880	15.190	14.828	6,434,728
2022-06-06	15.010	15.400	14.710	15.030	14.672	12,555,152
2022-06-02	14.090	15.450	14.030	15.110	14.750	16,787,951
2022-06-01	13.990	15.060	13.800	14.180	13.842	11,900,041
2022-05-31	13.300	13.900	13.170	13.760	13.432	6,527,998
2022-05-30	13.250	13.400	13.050	13.300	12.983	3,030,169
2022-05-27	13.300	13.550	13.020	13.150	12.837	4,219,756
2022-05-26	13.320	13.750	13.020	13.300	12.983	5,889,396
2022-05-25	13.200	13.520	12.770	13.320	13.003	6,817,168
2022-05-24	13.900	14.360	13.190	13.200	12.885	16,556,734
2022-05-23	13.410	13.630	13.020	13.380	13.061	6,791,607
2022-05-20	12.730	13.160	12.620	13.080	12.768	6,887,765
2022-05-19	12.680	12.840	12.460	12.750	12.446	5,685,790
2022-05-18	13.070	13.380	12.760	12.890	12.583	6,621,399
2022-05-17	12.500	13.030	12.210	12.950	12.641	9,018,364
2022-05-16	12.750	12.870	12.400	12.420	12.124	7,278,043
2022-05-13	12.590	12.990	12.380	12.880	12.573	11,301,206
2022-05-12	13.000	13.000	12.000	12.540	12.241	17,814,935
2022-05-11	11.680	12.830	11.670	12.830	12.524	10,444,309

← NewerPage 18 of 21 · 1,218 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.