IKD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.550 | 16.000 | 14.550 | 15.700 | 15.326 | 5,736,489 |
| 2021-11-08 | 15.190 | 15.300 | 14.760 | 14.900 | 14.545 | 3,980,553 |
| 2021-11-05 | 14.820 | 16.080 | 14.510 | 15.330 | 14.965 | 12,236,430 |
| 2021-11-04 | 14.280 | 14.940 | 14.080 | 14.750 | 14.398 | 8,647,279 |
| 2021-11-03 | 14.300 | 14.500 | 13.810 | 14.190 | 13.852 | 5,980,008 |
| 2021-11-02 | 13.840 | 14.770 | 13.840 | 14.300 | 13.959 | 12,390,030 |
| 2021-11-01 | 13.750 | 13.830 | 13.420 | 13.700 | 13.374 | 2,683,514 |
| 2021-10-29 | 13.690 | 13.820 | 13.230 | 13.660 | 13.334 | 3,604,945 |
| 2021-10-28 | 13.400 | 13.950 | 13.050 | 13.700 | 13.374 | 4,754,533 |
| 2021-10-27 | 13.720 | 13.850 | 13.430 | 13.490 | 13.169 | 1,269,300 |
| 2021-10-26 | 13.650 | 13.860 | 13.510 | 13.720 | 13.393 | 2,566,053 |
| 2021-10-25 | 13.600 | 13.850 | 13.300 | 13.690 | 13.364 | 2,874,920 |
| 2021-10-22 | 13.570 | 13.740 | 13.500 | 13.600 | 13.276 | 1,797,800 |
| 2021-10-21 | 13.600 | 13.780 | 13.420 | 13.580 | 13.256 | 2,483,447 |
| 2021-10-20 | 13.760 | 13.830 | 13.520 | 13.660 | 13.334 | 1,563,031 |
| 2021-10-19 | 13.800 | 13.870 | 13.560 | 13.760 | 13.432 | 2,174,500 |
| 2021-10-18 | 13.490 | 13.810 | 13.240 | 13.730 | 13.403 | 3,563,753 |
| 2021-10-15 | 13.390 | 13.480 | 13.200 | 13.250 | 12.934 | 3,118,368 |
| 2021-10-14 | 12.890 | 13.580 | 12.700 | 13.380 | 13.061 | 4,582,092 |
← NewerPage 21 of 21 · 1,219 trading days
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.