IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.770	12.120	10.710	11.660	11.382	14,236,005
2022-05-09	10.730	11.650	10.630	11.050	10.787	9,788,783
2022-05-06	11.010	11.010	10.560	10.780	10.523	5,216,600
2022-05-05	10.870	11.540	10.800	11.200	10.933	9,081,659
2022-04-29	9.770	10.670	9.770	10.670	10.416	7,091,384
2022-04-28	9.710	10.050	9.620	9.700	9.469	5,999,358
2022-04-27	9.120	10.080	8.950	9.970	9.732	5,264,523
2022-04-26	9.650	9.820	9.160	9.190	8.971	5,053,091
2022-04-25	10.280	10.300	9.510	9.520	9.293	7,558,901
2022-04-22	10.530	10.660	10.310	10.370	10.123	4,268,879
2022-04-21	10.800	11.110	10.550	10.570	10.318	7,859,500
2022-04-20	10.740	11.330	10.740	10.900	10.640	8,836,084
2022-04-19	11.280	11.690	10.710	10.810	10.552	11,902,141
2022-04-18	11.280	11.790	10.990	11.280	11.011	10,822,624
2022-04-15	10.470	11.350	10.100	11.250	10.982	10,712,632
2022-04-14	10.010	10.620	9.970	10.510	10.260	7,528,250
2022-04-13	10.370	10.370	9.930	9.970	9.732	6,521,294
2022-04-12	10.290	10.530	10.150	10.430	10.181	6,238,850
2022-04-11	10.870	10.870	10.250	10.350	10.103	6,489,088
2022-04-08	11.000	11.190	10.610	10.930	10.670	7,030,034
2022-04-07	11.680	11.680	10.990	11.110	10.845	6,743,646
2022-04-06	11.720	11.780	11.390	11.590	11.314	5,018,769
2022-04-01	11.750	11.900	11.570	11.700	11.421	4,591,942
2022-03-31	12.010	12.030	11.540	11.770	11.490	6,126,568
2022-03-30	11.760	12.150	11.760	12.020	11.734	7,039,320
2022-03-29	11.970	11.980	11.470	11.720	11.441	6,992,463
2022-03-28	12.190	12.190	11.800	11.910	11.626	6,020,508
2022-03-25	12.540	12.750	12.180	12.260	11.968	5,304,489
2022-03-24	12.900	12.900	12.370	12.450	12.153	4,878,590
2022-03-23	13.110	13.130	12.780	12.910	12.602	3,198,404
2022-03-22	12.910	13.080	12.700	12.980	12.671	3,650,700
2022-03-21	13.450	13.460	12.870	13.000	12.690	6,862,585
2022-03-18	13.440	13.680	12.900	13.310	12.993	11,801,105
2022-03-17	13.160	14.030	13.160	13.640	13.315	9,290,472
2022-03-16	12.750	13.180	12.210	12.960	12.651	6,658,591
2022-03-15	13.030	13.300	12.550	12.550	12.251	5,898,779
2022-03-14	13.500	13.570	13.130	13.170	12.856	3,834,066
2022-03-11	13.500	13.750	13.280	13.570	13.247	6,501,850
2022-03-10	13.680	13.910	13.520	13.740	13.413	5,660,422
2022-03-09	13.500	13.670	12.810	13.300	12.983	5,998,333
2022-03-08	14.070	14.080	13.290	13.410	13.090	6,254,976
2022-03-07	14.550	14.700	13.710	13.940	13.608	7,587,082
2022-03-04	15.300	15.360	14.400	14.720	14.369	13,486,534
2022-03-03	16.320	16.490	15.360	15.520	15.150	7,750,150
2022-03-02	16.710	16.840	16.240	16.360	15.970	3,312,741
2022-03-01	16.650	17.010	16.400	16.870	16.468	3,222,557
2022-02-28	16.360	16.670	16.070	16.590	16.195	2,750,228
2022-02-25	16.390	16.810	16.370	16.520	16.126	3,273,320
2022-02-24	16.750	17.170	16.160	16.430	16.038	4,989,000
2022-02-23	16.380	17.090	16.360	16.850	16.448	5,251,152
2022-02-22	16.830	16.850	16.080	16.340	15.951	5,618,813
2022-02-21	16.860	17.100	16.700	16.880	16.478	3,933,885
2022-02-18	16.700	17.080	16.270	16.930	16.527	4,508,764
2022-02-17	16.750	17.090	16.230	16.860	16.458	5,297,572
2022-02-16	17.530	17.530	16.700	16.750	16.351	4,063,046
2022-02-15	16.580	17.570	16.410	17.280	16.868	7,493,108
2022-02-14	16.650	17.180	16.180	16.580	16.185	5,153,149
2022-02-11	18.550	18.550	16.700	16.710	16.312	9,318,973
2022-02-10	18.560	18.750	17.870	18.550	18.108	6,426,326
2022-02-09	17.170	18.980	16.900	18.570	18.127	10,276,515

← NewerPage 19 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.