KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.960 | 8.180 | 7.930 | 8.100 | 8.100 | 3,690,546 |
| 2024-04-29 | 7.780 | 8.020 | 7.670 | 7.970 | 7.970 | 3,764,114 |
| 2024-04-26 | 7.560 | 7.660 | 7.450 | 7.600 | 7.600 | 2,221,830 |
| 2024-04-25 | 7.590 | 7.660 | 7.480 | 7.590 | 7.590 | 2,071,200 |
| 2024-04-24 | 7.320 | 7.540 | 7.320 | 7.540 | 7.540 | 2,074,112 |
| 2024-04-23 | 7.300 | 7.460 | 7.290 | 7.380 | 7.380 | 3,050,338 |
| 2024-04-22 | 7.430 | 7.690 | 7.260 | 7.390 | 7.390 | 5,043,738 |
| 2024-04-19 | 7.530 | 8.240 | 7.400 | 7.560 | 7.560 | 5,231,366 |
| 2024-04-18 | 7.650 | 7.680 | 7.470 | 7.540 | 7.540 | 2,555,450 |
| 2024-04-17 | 7.200 | 7.630 | 7.020 | 7.600 | 7.600 | 4,085,579 |
| 2024-04-16 | 7.350 | 7.610 | 6.920 | 6.940 | 6.940 | 4,397,778 |
| 2024-04-15 | 7.810 | 7.950 | 7.460 | 7.570 | 7.570 | 2,977,122 |
| 2024-04-12 | 7.980 | 7.990 | 7.780 | 7.820 | 7.820 | 2,191,299 |
| 2024-04-11 | 7.750 | 8.060 | 7.680 | 7.920 | 7.920 | 2,221,482 |
| 2024-04-10 | 8.050 | 8.100 | 7.730 | 7.860 | 7.860 | 2,220,382 |
| 2024-04-09 | 7.850 | 8.120 | 7.850 | 8.090 | 8.090 | 2,216,147 |
| 2024-04-08 | 8.030 | 8.120 | 7.890 | 7.890 | 7.890 | 1,834,140 |
| 2024-04-03 | 8.120 | 8.220 | 8.030 | 8.090 | 8.090 | 1,591,290 |
| 2024-04-02 | 8.210 | 8.280 | 8.120 | 8.200 | 8.200 | 1,694,994 |
| 2024-04-01 | 7.980 | 8.240 | 7.980 | 8.200 | 8.200 | 2,467,438 |
| 2024-03-29 | 7.900 | 8.020 | 7.870 | 8.020 | 8.020 | 1,083,910 |
| 2024-03-28 | 7.650 | 7.950 | 7.650 | 7.890 | 7.890 | 2,071,313 |
| 2024-03-27 | 7.870 | 7.950 | 7.680 | 7.690 | 7.690 | 1,735,162 |
| 2024-03-26 | 7.920 | 8.020 | 7.750 | 7.940 | 7.940 | 2,238,200 |
| 2024-03-25 | 8.050 | 8.120 | 7.910 | 7.910 | 7.910 | 2,548,444 |
| 2024-03-22 | 8.210 | 8.210 | 8.000 | 8.120 | 8.120 | 1,912,824 |
| 2024-03-21 | 8.180 | 8.220 | 8.050 | 8.210 | 8.210 | 2,281,370 |
| 2024-03-20 | 8.140 | 8.200 | 8.060 | 8.190 | 8.190 | 1,965,391 |
| 2024-03-19 | 8.140 | 8.250 | 8.100 | 8.130 | 8.130 | 3,114,011 |
| 2024-03-18 | 7.930 | 8.100 | 7.930 | 8.100 | 8.100 | 3,336,846 |
| 2024-03-15 | 7.830 | 7.920 | 7.800 | 7.890 | 7.890 | 2,411,569 |
| 2024-03-14 | 7.780 | 7.900 | 7.670 | 7.770 | 7.770 | 2,253,431 |
| 2024-03-13 | 7.940 | 7.950 | 7.740 | 7.850 | 7.850 | 3,038,191 |
| 2024-03-12 | 7.910 | 8.090 | 7.840 | 7.960 | 7.960 | 2,599,896 |
| 2024-03-11 | 7.700 | 7.910 | 7.700 | 7.890 | 7.890 | 2,370,813 |
| 2024-03-08 | 7.620 | 7.780 | 7.570 | 7.770 | 7.770 | 2,490,635 |
| 2024-03-07 | 7.650 | 7.850 | 7.600 | 7.640 | 7.640 | 2,639,744 |
| 2024-03-06 | 7.350 | 7.600 | 7.350 | 7.550 | 7.550 | 2,276,699 |
| 2024-03-05 | 7.690 | 7.690 | 7.410 | 7.440 | 7.440 | 2,287,539 |
| 2024-03-04 | 7.700 | 7.860 | 7.470 | 7.600 | 7.600 | 2,586,076 |
| 2024-03-01 | 7.520 | 7.720 | 7.470 | 7.710 | 7.710 | 3,563,666 |
| 2024-02-29 | 7.160 | 7.530 | 7.150 | 7.520 | 7.520 | 3,762,838 |
| 2024-02-28 | 7.940 | 8.120 | 7.230 | 7.280 | 7.280 | 5,288,110 |
| 2024-02-27 | 7.510 | 7.920 | 7.510 | 7.920 | 7.920 | 4,496,749 |
| 2024-02-26 | 7.500 | 7.680 | 7.450 | 7.550 | 7.550 | 3,334,130 |
| 2024-02-23 | 7.290 | 7.470 | 7.210 | 7.470 | 7.470 | 3,110,055 |
| 2024-02-22 | 6.980 | 7.260 | 6.980 | 7.250 | 7.250 | 3,854,900 |
| 2024-02-21 | 6.730 | 7.200 | 6.700 | 6.980 | 6.980 | 4,440,520 |
| 2024-02-20 | 6.560 | 6.920 | 6.480 | 6.850 | 6.850 | 5,270,381 |
| 2024-02-19 | 6.310 | 6.810 | 6.280 | 6.630 | 6.630 | 8,300,865 |
| 2024-02-08 | 5.710 | 6.340 | 5.480 | 6.310 | 6.310 | 9,747,016 |
| 2024-02-07 | 6.200 | 6.250 | 5.710 | 5.800 | 5.800 | 8,733,144 |
| 2024-02-06 | 6.450 | 6.450 | 5.850 | 6.090 | 6.090 | 8,353,032 |
| 2024-02-05 | 7.200 | 7.220 | 6.500 | 6.500 | 6.500 | 3,576,067 |
| 2024-02-02 | 7.650 | 7.870 | 6.940 | 7.220 | 7.220 | 4,764,029 |
| 2024-02-01 | 7.920 | 7.920 | 7.450 | 7.610 | 7.610 | 5,061,537 |
| 2024-01-31 | 8.280 | 8.310 | 7.790 | 7.830 | 7.830 | 3,231,936 |
| 2024-01-30 | 8.610 | 8.620 | 8.250 | 8.280 | 8.280 | 2,637,643 |
| 2024-01-29 | 8.960 | 8.990 | 8.510 | 8.550 | 8.550 | 3,691,900 |
| 2024-01-26 | 8.600 | 8.930 | 8.590 | 8.860 | 8.860 | 2,909,324 |
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.