KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.420 | 7.620 | 7.330 | 7.440 | 7.440 | 12,283,726 |
| 2024-07-25 | 7.120 | 7.460 | 6.900 | 7.320 | 7.320 | 14,965,150 |
| 2024-07-24 | 7.310 | 7.470 | 7.070 | 7.140 | 7.140 | 15,889,294 |
| 2024-07-23 | 7.380 | 7.850 | 7.280 | 7.650 | 7.650 | 22,590,122 |
| 2024-07-22 | 7.760 | 8.180 | 7.410 | 7.490 | 7.490 | 25,180,884 |
| 2024-07-19 | 7.280 | 7.810 | 7.010 | 7.810 | 7.810 | 24,148,415 |
| 2024-07-18 | 6.490 | 7.220 | 6.360 | 7.220 | 7.220 | 13,910,680 |
| 2024-07-17 | 6.620 | 6.620 | 6.460 | 6.560 | 6.560 | 5,423,668 |
| 2024-07-16 | 6.720 | 6.840 | 6.450 | 6.620 | 6.620 | 8,984,760 |
| 2024-07-15 | 6.840 | 7.010 | 6.770 | 6.820 | 6.820 | 7,635,109 |
| 2024-07-12 | 7.000 | 7.030 | 6.790 | 6.840 | 6.840 | 10,213,672 |
| 2024-07-11 | 7.070 | 7.360 | 6.930 | 7.000 | 7.000 | 18,857,416 |
| 2024-07-10 | 6.210 | 6.920 | 6.200 | 6.920 | 6.920 | 7,154,796 |
| 2024-07-09 | 6.170 | 6.300 | 6.060 | 6.290 | 6.290 | 2,530,214 |
| 2024-07-08 | 6.420 | 6.420 | 6.200 | 6.220 | 6.220 | 2,461,043 |
| 2024-07-05 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-07-04 | 6.600 | 6.610 | 6.380 | 6.380 | 6.380 | 2,408,600 |
| 2024-07-03 | 6.740 | 6.780 | 6.580 | 6.610 | 6.610 | 2,919,494 |
| 2024-07-02 | 6.690 | 6.750 | 6.640 | 6.730 | 6.730 | 2,511,894 |
| 2024-07-01 | 6.600 | 6.690 | 6.510 | 6.660 | 6.660 | 3,198,984 |
| 2024-06-28 | 6.640 | 6.730 | 6.520 | 6.600 | 6.600 | 3,523,162 |
| 2024-06-27 | 6.650 | 6.720 | 6.550 | 6.560 | 6.560 | 3,774,703 |
| 2024-06-26 | 6.360 | 6.650 | 6.360 | 6.650 | 6.650 | 4,891,013 |
| 2024-06-25 | 6.330 | 6.710 | 6.330 | 6.460 | 6.460 | 4,937,118 |
| 2024-06-24 | 6.890 | 6.920 | 6.420 | 6.450 | 6.450 | 7,817,913 |
| 2024-06-21 | 6.770 | 7.200 | 6.730 | 6.990 | 6.990 | 10,352,747 |
| 2024-06-20 | 6.990 | 7.370 | 6.770 | 6.770 | 6.770 | 8,580,450 |
| 2024-06-19 | 6.920 | 7.460 | 6.840 | 7.000 | 7.000 | 10,685,395 |
| 2024-06-18 | 6.700 | 6.950 | 6.600 | 6.910 | 6.910 | 3,195,297 |
| 2024-06-17 | 6.720 | 6.790 | 6.610 | 6.630 | 6.630 | 2,199,599 |
| 2024-06-14 | 6.730 | 6.800 | 6.680 | 6.760 | 6.760 | 1,913,420 |
| 2024-06-13 | 6.840 | 6.920 | 6.740 | 6.780 | 6.780 | 2,466,950 |
| 2024-06-12 | 6.730 | 6.840 | 6.700 | 6.800 | 6.800 | 2,076,600 |
| 2024-06-11 | 6.900 | 6.940 | 6.700 | 6.750 | 6.750 | 3,622,150 |
| 2024-06-07 | 6.880 | 6.950 | 6.760 | 6.920 | 6.920 | 4,744,692 |
| 2024-06-06 | 7.000 | 7.090 | 6.540 | 6.640 | 6.640 | 4,000,868 |
| 2024-06-05 | 7.350 | 7.350 | 7.060 | 7.100 | 7.100 | 2,265,469 |
| 2024-06-04 | 7.440 | 7.450 | 7.180 | 7.300 | 7.300 | 2,605,804 |
| 2024-06-03 | 7.780 | 7.820 | 7.370 | 7.450 | 7.450 | 3,354,254 |
| 2024-05-31 | 7.640 | 7.720 | 7.550 | 7.650 | 7.650 | 1,425,400 |
| 2024-05-30 | 7.680 | 7.710 | 7.550 | 7.640 | 7.640 | 1,233,738 |
| 2024-05-29 | 7.730 | 7.780 | 7.620 | 7.650 | 7.650 | 1,217,902 |
| 2024-05-28 | 7.790 | 7.830 | 7.690 | 7.720 | 7.720 | 1,584,996 |
| 2024-05-27 | 7.660 | 7.840 | 7.630 | 7.780 | 7.780 | 1,575,130 |
| 2024-05-24 | 7.870 | 7.910 | 7.740 | 7.770 | 7.770 | 1,387,732 |
| 2024-05-23 | 7.950 | 8.040 | 7.790 | 7.810 | 7.810 | 2,027,734 |
| 2024-05-22 | 8.100 | 8.120 | 7.970 | 8.000 | 8.000 | 1,241,600 |
| 2024-05-21 | 8.030 | 8.100 | 7.950 | 8.080 | 8.080 | 1,956,702 |
| 2024-05-20 | 8.080 | 8.200 | 7.980 | 8.030 | 8.030 | 2,292,530 |
| 2024-05-17 | 8.070 | 8.220 | 8.010 | 8.130 | 8.130 | 2,494,850 |
| 2024-05-16 | 8.150 | 8.250 | 8.110 | 8.130 | 8.130 | 1,515,175 |
| 2024-05-15 | 8.220 | 8.320 | 8.130 | 8.200 | 8.200 | 1,771,154 |
| 2024-05-14 | 8.130 | 8.290 | 8.120 | 8.200 | 8.200 | 2,207,150 |
| 2024-05-13 | 8.120 | 8.270 | 7.990 | 8.190 | 8.190 | 2,641,546 |
| 2024-05-10 | 8.270 | 8.290 | 8.110 | 8.130 | 8.130 | 1,830,982 |
| 2024-05-09 | 8.150 | 8.330 | 8.150 | 8.210 | 8.210 | 1,888,900 |
| 2024-05-08 | 8.230 | 8.380 | 8.200 | 8.220 | 8.220 | 1,901,749 |
| 2024-05-07 | 8.420 | 8.420 | 8.230 | 8.290 | 8.290 | 2,916,504 |
| 2024-05-06 | 8.450 | 8.540 | 8.210 | 8.440 | 8.440 | 4,114,559 |
| 2024-04-30 | 7.960 | 8.180 | 7.930 | 8.100 | 8.100 | 3,690,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.0800 CNY |
| 2022-07-20 | 0.1500 CNY |
| 2021-07-19 | 0.1700 CNY |
| 2020-07-13 | 0.1600 CNY |
| 2019-07-11 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.