KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.230	8.600	8.200	8.600	8.600	2,254,140
2024-01-24	7.930	8.200	7.800	8.170	8.170	2,469,164
2024-01-23	8.000	8.040	7.790	7.950	7.950	2,639,454
2024-01-22	8.650	8.650	7.840	8.020	8.020	3,058,142
2024-01-19	8.700	8.710	8.550	8.600	8.600	2,065,058
2024-01-18	9.150	9.150	8.450	8.650	8.650	3,581,832
2024-01-17	9.220	9.260	8.990	9.010	9.010	1,514,028
2024-01-16	9.300	9.390	9.120	9.220	9.220	1,349,102
2024-01-15	9.290	9.380	9.200	9.290	9.290	2,082,984
2024-01-12	9.340	9.470	9.270	9.290	9.290	1,948,132
2024-01-11	9.260	9.400	9.110	9.370	9.370	3,553,224
2024-01-10	9.380	9.640	9.250	9.340	9.340	3,304,300
2024-01-09	9.440	9.480	9.270	9.370	9.370	2,036,420
2024-01-08	9.570	9.610	9.330	9.340	9.340	2,062,681
2024-01-05	9.570	9.740	9.540	9.570	9.570	1,833,774
2024-01-04	9.620	9.700	9.560	9.690	9.690	1,832,200
2024-01-03	9.600	9.730	9.580	9.660	9.660	1,855,000
2024-01-02	9.420	9.680	9.420	9.640	9.640	2,593,138
2023-12-29	9.280	9.460	9.200	9.450	9.450	2,710,820
2023-12-28	9.290	9.350	9.140	9.250	9.250	2,053,210
2023-12-27	9.170	9.310	9.100	9.290	9.290	1,259,560
2023-12-26	9.270	9.330	9.130	9.190	9.190	1,839,120
2023-12-25	9.440	9.470	9.210	9.290	9.290	1,756,208
2023-12-22	9.550	9.570	9.360	9.390	9.390	1,522,860
2023-12-21	9.450	9.500	9.210	9.480	9.480	1,704,384
2023-12-20	9.570	9.670	9.430	9.480	9.480	1,225,700
2023-12-19	9.570	9.580	9.480	9.540	9.540	1,036,200
2023-12-18	9.620	9.710	9.540	9.560	9.560	1,273,000
2023-12-15	9.720	9.750	9.590	9.670	9.670	1,593,508
2023-12-14	9.640	9.780	9.640	9.710	9.710	1,351,236
2023-12-13	9.620	9.750	9.500	9.650	9.650	1,280,592
2023-12-12	9.600	9.640	9.490	9.630	9.630	1,526,112
2023-12-11	9.420	9.610	9.360	9.600	9.600	2,185,918
2023-12-08	9.410	9.700	9.410	9.480	9.480	1,579,564
2023-12-07	9.720	9.720	9.590	9.670	9.670	1,393,520
2023-12-06	9.600	9.780	9.600	9.710	9.710	1,560,674
2023-12-05	9.820	9.820	9.640	9.660	9.660	1,816,724
2023-12-04	9.730	9.850	9.700	9.800	9.800	1,735,020
2023-12-01	9.840	9.870	9.590	9.730	9.730	2,369,154
2023-11-30	9.920	9.950	9.750	9.840	9.840	1,800,256
2023-11-29	9.810	9.990	9.810	9.850	9.850	2,117,059
2023-11-28	9.730	9.850	9.640	9.840	9.840	1,636,002
2023-11-27	9.830	9.830	9.660	9.760	9.760	1,748,100
2023-11-24	9.790	9.830	9.680	9.730	9.730	1,393,964
2023-11-23	9.680	9.820	9.610	9.800	9.800	1,431,987
2023-11-22	9.760	9.850	9.660	9.660	9.660	1,447,596
2023-11-21	9.910	9.910	9.740	9.790	9.790	1,689,000
2023-11-20	9.800	9.890	9.730	9.870	9.870	1,691,716
2023-11-17	9.670	9.760	9.520	9.740	9.740	1,496,240
2023-11-16	9.670	9.710	9.600	9.640	9.640	1,378,820
2023-11-15	9.710	9.760	9.590	9.670	9.670	1,619,330
2023-11-14	9.580	9.710	9.550	9.710	9.710	1,959,594
2023-11-13	9.450	9.570	9.360	9.570	9.570	1,751,200
2023-11-10	9.380	9.460	9.320	9.420	9.420	1,422,694
2023-11-09	9.420	9.450	9.330	9.430	9.430	1,674,214
2023-11-08	9.400	9.430	9.310	9.390	9.390	1,395,300
2023-11-07	9.340	9.460	9.340	9.390	9.390	1,438,564
2023-11-06	9.560	9.560	9.300	9.380	9.380	2,862,842
2023-11-03	9.330	9.500	9.250	9.440	9.440	1,707,100
2023-11-02	9.390	9.430	9.270	9.300	9.300	1,168,700

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.