IKD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.900	17.930	16.670	17.250	16.839	5,099,653
2022-02-07	19.000	19.220	17.550	17.900	17.473	6,397,518
2022-01-28	19.020	19.330	18.030	18.500	18.059	5,236,461
2022-01-27	19.460	20.040	18.800	18.930	18.479	4,571,876
2022-01-26	18.840	20.080	18.470	19.570	19.104	8,561,800
2022-01-25	19.610	19.890	18.510	18.520	18.079	5,245,954
2022-01-24	19.540	20.460	19.280	19.610	19.143	4,349,840
2022-01-21	20.190	20.200	19.440	19.620	19.152	5,030,961
2022-01-20	21.000	21.000	20.020	20.210	19.728	5,059,268
2022-01-19	21.570	21.860	20.600	20.900	20.402	4,572,140
2022-01-18	21.530	22.530	21.000	21.950	21.427	10,542,477
2022-01-17	21.100	23.220	21.010	22.000	21.476	17,323,217
2022-01-14	19.310	21.240	19.130	21.240	20.734	11,744,693
2022-01-13	19.110	19.970	18.530	19.310	18.850	10,852,355
2022-01-12	17.400	18.960	17.260	18.510	18.069	5,529,839
2022-01-11	17.610	17.900	17.090	17.430	17.015	3,239,977
2022-01-10	17.460	17.960	16.900	17.710	17.288	5,273,686
2022-01-07	17.180	17.630	16.930	17.310	16.897	4,718,300
2022-01-06	17.660	17.660	16.960	17.380	16.966	5,238,412
2022-01-05	18.860	18.930	17.300	17.700	17.278	8,804,424
2022-01-04	19.240	19.580	18.550	18.940	18.489	2,459,566
2021-12-31	19.300	19.460	18.800	19.280	18.820	3,702,449
2021-12-30	19.750	19.750	18.750	19.220	18.762	6,836,129
2021-12-29	20.350	20.500	19.130	19.580	19.113	7,199,326
2021-12-28	20.460	20.760	19.620	20.750	20.255	7,510,051
2021-12-27	20.300	21.120	20.100	20.750	20.255	4,356,727
2021-12-24	20.650	21.050	20.200	20.770	20.275	6,372,660
2021-12-23	19.340	20.880	18.930	20.640	20.148	8,715,437
2021-12-22	19.500	19.880	18.530	19.320	18.860	6,499,320
2021-12-21	18.150	19.770	17.910	19.270	18.811	10,794,685
2021-12-20	18.500	18.650	17.980	18.120	17.688	6,464,142
2021-12-17	18.820	18.970	17.730	18.390	17.952	15,369,899
2021-12-16	18.300	19.550	18.300	18.800	18.352	20,861,421
2021-12-15	16.960	18.000	16.620	17.770	17.346	14,633,442
2021-12-14	15.950	16.920	15.800	16.800	16.400	10,627,303
2021-12-13	15.590	16.280	15.500	15.830	15.453	5,540,405
2021-12-10	15.270	15.750	15.100	15.620	15.248	4,468,084
2021-12-09	15.120	15.440	15.000	15.160	14.799	4,443,591
2021-12-08	14.960	15.490	14.870	15.220	14.857	3,879,409
2021-12-07	15.600	15.960	14.730	14.860	14.506	6,257,532
2021-12-06	16.290	16.340	15.540	15.590	15.218	4,994,388
2021-12-03	16.760	16.900	16.280	16.340	15.951	3,477,054
2021-12-02	16.200	17.170	16.130	16.760	16.361	5,304,573
2021-12-01	16.260	16.360	15.700	16.200	15.814	4,381,826
2021-11-30	15.560	16.450	15.440	16.160	15.775	4,704,078
2021-11-29	15.200	15.830	15.130	15.660	15.287	3,606,413
2021-11-26	15.710	15.870	15.370	15.420	15.053	2,104,703
2021-11-25	15.940	16.270	15.630	15.700	15.326	2,297,132
2021-11-24	16.150	16.150	15.770	15.940	15.560	1,613,204
2021-11-23	16.350	16.360	15.710	16.110	15.726	2,928,889
2021-11-22	16.100	16.630	16.000	16.280	15.892	3,475,606
2021-11-19	15.870	16.220	15.510	15.970	15.589	3,208,821
2021-11-18	16.530	16.600	15.710	15.830	15.453	4,781,287
2021-11-17	16.600	16.850	16.300	16.600	16.204	4,576,601
2021-11-16	17.320	17.380	16.460	16.550	16.156	6,149,000
2021-11-15	17.000	17.650	16.830	17.440	17.024	5,848,252
2021-11-12	16.950	17.230	16.610	17.000	16.595	4,011,481
2021-11-11	17.030	17.100	16.450	16.950	16.546	4,969,388
2021-11-10	15.750	17.000	15.630	16.990	16.585	12,757,320
2021-11-09	14.550	16.000	14.550	15.700	15.326	5,736,489

← NewerPage 20 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.