KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.720	9.750	9.490	9.580	9.580	2,747,718
2023-07-31	9.610	9.740	9.560	9.730	9.730	1,777,572
2023-07-28	9.510	9.610	9.400	9.610	9.610	1,710,828
2023-07-27	9.500	9.590	9.450	9.460	9.460	1,550,140
2023-07-26	9.600	9.600	9.470	9.500	9.500	1,224,400
2023-07-25	9.530	9.620	9.480	9.600	9.600	1,516,620
2023-07-24	9.410	9.570	9.320	9.460	9.460	1,671,700
2023-07-21	9.430	9.560	9.380	9.400	9.400	1,684,522
2023-07-20	9.590	9.660	9.490	9.510	9.510	1,805,200
2023-07-19	9.670	9.730	9.600	9.630	9.550	1,564,282
2023-07-18	9.620	9.800	9.530	9.730	9.649	2,147,020
2023-07-17	9.570	9.680	9.520	9.660	9.580	1,671,400
2023-07-14	9.630	9.700	9.540	9.570	9.491	1,868,030
2023-07-13	9.520	9.660	9.510	9.630	9.550	2,537,800
2023-07-12	9.700	9.790	9.530	9.560	9.481	2,244,904
2023-07-11	9.640	9.740	9.590	9.730	9.649	2,396,700
2023-07-10	9.600	9.670	9.460	9.640	9.560	3,543,908
2023-07-07	9.810	9.880	9.550	9.620	9.540	4,401,570
2023-07-06	9.890	10.020	9.420	9.750	9.669	7,688,186
2023-07-05	10.340	10.430	10.110	10.150	10.066	5,182,926
2023-07-04	10.510	10.560	10.270	10.290	10.205	3,828,164
2023-07-03	10.340	10.520	10.230	10.440	10.353	3,635,964
2023-06-30	10.380	10.430	10.310	10.380	10.294	2,840,882
2023-06-29	10.380	10.480	10.320	10.420	10.333	3,348,184
2023-06-28	10.200	10.390	10.090	10.380	10.294	3,354,380
2023-06-27	10.100	10.330	10.060	10.280	10.195	3,036,572
2023-06-26	10.270	10.360	10.050	10.090	10.006	3,268,988
2023-06-21	10.570	10.630	10.210	10.290	10.205	5,760,424
2023-06-20	10.660	10.800	10.550	10.640	10.552	4,940,720
2023-06-19	10.850	10.860	10.610	10.710	10.621	5,077,140
2023-06-16	11.030	11.140	10.700	10.800	10.710	9,587,262
2023-06-15	11.550	11.550	11.120	11.200	11.107	7,123,041
2023-06-14	11.380	11.530	11.010	11.530	11.434	10,195,465
2023-06-13	11.300	11.640	11.090	11.420	11.325	11,354,927
2023-06-12	11.830	12.350	11.310	11.530	11.434	19,835,739
2023-06-09	10.730	11.860	10.470	11.860	11.762	17,058,583
2023-06-08	11.250	11.550	10.630	10.780	10.690	19,512,335
2023-06-07	11.280	12.060	11.200	11.480	11.385	28,928,968
2023-06-06	9.860	10.960	9.830	10.960	10.869	7,201,371
2023-06-05	10.040	10.060	9.770	9.960	9.877	9,163,018
2023-06-02	10.270	10.520	9.980	10.070	9.986	13,452,131
2023-06-01	10.720	11.650	10.300	10.540	10.452	20,060,733
2023-05-31	9.620	10.590	9.600	10.590	10.502	6,903,613
2023-05-30	9.510	9.960	9.400	9.630	9.550	5,004,460
2023-05-29	9.530	9.550	9.430	9.480	9.401	1,130,200
2023-05-26	9.290	9.520	9.230	9.500	9.421	1,745,020
2023-05-25	9.340	9.420	9.190	9.320	9.243	1,398,440
2023-05-24	9.390	9.410	9.290	9.320	9.243	877,282
2023-05-23	9.460	9.540	9.370	9.370	9.292	714,142
2023-05-22	9.480	9.540	9.400	9.460	9.381	1,031,440
2023-05-19	9.430	9.490	9.280	9.480	9.401	1,510,602
2023-05-18	9.400	9.480	9.340	9.380	9.302	1,005,492
2023-05-17	9.300	9.360	9.190	9.360	9.282	1,145,992
2023-05-16	9.290	9.330	9.160	9.280	9.203	2,233,784
2023-05-15	9.290	9.290	9.150	9.250	9.173	1,096,364
2023-05-12	9.390	9.390	9.180	9.280	9.203	1,611,354
2023-05-11	9.280	9.580	9.250	9.360	9.282	2,218,482
2023-05-10	9.150	9.230	9.080	9.200	9.124	1,153,868
2023-05-09	9.250	9.270	9.140	9.200	9.124	1,529,996
2023-05-08	9.230	9.250	9.140	9.220	9.143	1,434,660

← NewerPage 14 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.