KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.240	9.410	9.240	9.390	9.390	1,702,800
2023-10-31	9.200	9.440	9.200	9.250	9.250	1,763,206
2023-10-30	9.110	9.260	9.050	9.220	9.220	2,235,429
2023-10-27	9.180	9.260	9.080	9.210	9.210	1,292,792
2023-10-26	9.070	9.180	8.880	9.170	9.170	1,680,354
2023-10-25	8.860	9.100	8.840	9.060	9.060	1,879,144
2023-10-24	8.740	8.900	8.630	8.870	8.870	1,417,112
2023-10-23	8.930	8.940	8.520	8.640	8.640	1,859,988
2023-10-20	8.880	9.020	8.810	8.870	8.870	1,333,128
2023-10-19	8.890	9.060	8.860	8.910	8.910	1,418,620
2023-10-18	9.130	9.200	8.910	9.010	9.010	1,063,146
2023-10-17	9.190	9.200	9.050	9.160	9.160	1,173,704
2023-10-16	9.200	9.210	9.060	9.150	9.150	1,320,046
2023-10-13	9.340	9.340	9.170	9.190	9.190	1,240,590
2023-10-12	9.230	9.320	9.170	9.300	9.300	1,087,532
2023-10-11	9.260	9.270	9.160	9.230	9.230	1,218,614
2023-10-10	9.360	9.410	9.190	9.220	9.220	1,989,139
2023-10-09	9.420	9.420	9.290	9.340	9.340	1,497,941
2023-09-28	9.420	9.490	9.330	9.420	9.420	1,425,700
2023-09-27	9.470	9.470	9.330	9.350	9.350	1,076,912
2023-09-26	9.440	9.500	9.370	9.440	9.440	1,119,280
2023-09-25	9.500	9.580	9.390	9.400	9.400	962,620
2023-09-22	9.380	9.500	9.160	9.480	9.480	1,480,800
2023-09-21	9.350	9.350	9.230	9.270	9.270	1,135,186
2023-09-20	9.400	9.400	9.270	9.280	9.280	856,430
2023-09-19	9.540	9.540	9.360	9.390	9.390	1,332,964
2023-09-18	9.310	9.510	9.280	9.480	9.480	1,838,320
2023-09-15	9.410	9.490	9.320	9.370	9.370	1,528,342
2023-09-14	9.440	9.510	9.350	9.410	9.410	1,882,500
2023-09-13	9.460	9.490	9.350	9.400	9.400	1,551,500
2023-09-12	9.420	9.550	9.380	9.490	9.490	2,230,300
2023-09-11	9.410	9.480	9.320	9.410	9.410	1,349,000
2023-09-08	9.360	9.480	9.350	9.350	9.350	1,423,910
2023-09-07	9.500	9.590	9.430	9.460	9.460	1,875,920
2023-09-06	9.560	9.570	9.470	9.520	9.520	1,417,616
2023-09-05	9.600	9.600	9.490	9.520	9.520	1,399,469
2023-09-04	9.450	9.550	9.370	9.540	9.540	1,979,878
2023-09-01	9.330	9.430	9.270	9.370	9.370	1,428,034
2023-08-31	9.440	9.450	9.280	9.330	9.330	1,375,100
2023-08-30	9.240	9.490	9.240	9.380	9.380	2,931,330
2023-08-29	8.960	9.240	8.940	9.220	9.220	2,875,154
2023-08-28	9.080	9.100	8.820	8.860	8.860	2,019,250
2023-08-25	8.850	8.930	8.710	8.720	8.720	1,494,800
2023-08-24	9.050	9.080	8.850	8.890	8.890	1,176,584
2023-08-23	9.110	9.140	8.970	8.970	8.970	1,034,410
2023-08-22	9.100	9.170	8.960	9.110	9.110	1,530,096
2023-08-21	9.200	9.320	9.080	9.100	9.100	1,579,478
2023-08-18	9.260	9.470	9.220	9.220	9.220	2,166,744
2023-08-17	9.000	9.250	8.900	9.220	9.220	1,672,660
2023-08-16	9.190	9.200	9.070	9.100	9.100	921,670
2023-08-15	9.190	9.250	9.110	9.170	9.170	979,862
2023-08-14	9.270	9.270	9.040	9.160	9.160	1,382,836
2023-08-11	9.350	9.390	9.160	9.180	9.180	1,152,660
2023-08-10	9.260	9.370	9.200	9.360	9.360	1,141,580
2023-08-09	9.350	9.410	9.210	9.230	9.230	1,627,262
2023-08-08	9.460	9.500	9.330	9.410	9.410	1,424,912
2023-08-07	9.520	9.520	9.400	9.410	9.410	1,617,328
2023-08-04	9.540	9.650	9.480	9.490	9.490	1,536,664
2023-08-03	9.590	9.640	9.500	9.510	9.510	1,506,380
2023-08-02	9.590	9.700	9.550	9.650	9.650	1,622,220

← NewerPage 13 of 21 · 1,212 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.