KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.180	9.270	9.090	9.160	9.084	1,505,050
2023-05-04	8.940	9.200	8.880	9.180	9.104	1,945,312
2023-04-28	8.630	9.020	8.620	8.950	8.876	2,045,080
2023-04-27	8.530	8.680	8.380	8.650	8.578	1,128,676
2023-04-26	8.360	8.470	8.250	8.460	8.390	593,360
2023-04-25	8.450	8.590	8.260	8.350	8.281	953,400
2023-04-24	8.470	8.700	8.380	8.540	8.469	1,557,774
2023-04-21	8.560	8.830	8.500	8.510	8.439	1,602,900
2023-04-20	8.520	8.600	8.440	8.580	8.509	903,294
2023-04-19	8.690	8.690	8.500	8.520	8.449	827,344
2023-04-18	8.640	8.690	8.580	8.670	8.598	826,944
2023-04-17	8.630	8.700	8.550	8.700	8.628	1,244,356
2023-04-14	8.560	8.640	8.520	8.560	8.489	679,804
2023-04-13	8.650	8.650	8.520	8.580	8.509	642,157
2023-04-12	8.570	8.710	8.550	8.590	8.519	951,470
2023-04-11	8.710	8.770	8.520	8.570	8.499	1,446,148
2023-04-10	8.710	8.790	8.610	8.760	8.687	1,105,310
2023-04-07	8.650	8.790	8.650	8.710	8.638	813,440
2023-04-06	8.750	8.830	8.610	8.690	8.618	1,545,055
2023-04-04	8.870	8.950	8.680	8.750	8.677	1,946,094
2023-04-03	9.080	9.100	8.910	8.910	8.836	1,058,510
2023-03-31	8.910	9.030	8.910	9.000	8.925	976,220
2023-03-30	9.080	9.090	8.890	8.910	8.836	1,167,048
2023-03-29	9.130	9.180	9.000	9.050	8.975	953,140
2023-03-28	9.080	9.200	9.030	9.130	9.054	1,067,202
2023-03-27	9.260	9.260	9.020	9.080	9.005	1,487,600
2023-03-24	9.200	9.250	9.120	9.240	9.163	1,223,294
2023-03-23	9.210	9.210	9.080	9.170	9.094	1,023,745
2023-03-22	9.150	9.220	9.100	9.170	9.094	1,170,622
2023-03-21	9.050	9.130	8.980	9.100	9.024	1,187,787
2023-03-20	9.010	9.090	8.930	9.000	8.925	1,733,141
2023-03-17	9.030	9.200	8.950	8.970	8.896	1,510,348
2023-03-16	9.090	9.200	9.030	9.050	8.975	1,403,683
2023-03-15	9.080	9.190	8.980	9.090	9.015	881,754
2023-03-14	9.180	9.270	8.980	9.030	8.955	1,409,930
2023-03-13	8.960	9.200	8.880	9.180	9.104	2,707,747
2023-03-10	8.970	8.990	8.840	8.930	8.856	1,735,612
2023-03-09	9.110	9.110	8.910	8.950	8.876	1,857,230
2023-03-08	8.990	9.080	8.970	9.060	8.985	1,164,800
2023-03-07	9.190	9.200	8.970	8.970	8.896	2,279,234
2023-03-06	9.120	9.280	9.080	9.140	9.064	1,715,214
2023-03-03	9.070	9.150	9.050	9.120	9.044	1,290,622
2023-03-02	9.080	9.150	9.040	9.070	8.995	1,674,930
2023-03-01	9.170	9.170	9.010	9.060	8.985	1,519,262
2023-02-28	9.000	9.130	9.000	9.080	9.005	1,458,410
2023-02-27	8.900	9.060	8.880	8.930	8.856	1,405,786
2023-02-24	8.880	8.990	8.800	8.980	8.905	1,806,920
2023-02-23	8.850	8.930	8.820	8.850	8.777	1,506,000
2023-02-22	8.850	8.960	8.820	8.850	8.777	1,679,354
2023-02-21	8.740	9.010	8.630	8.970	8.896	3,283,912
2023-02-20	8.650	8.740	8.540	8.730	8.658	1,646,154
2023-02-17	8.540	8.720	8.500	8.660	8.588	1,922,880
2023-02-16	8.660	8.690	8.490	8.540	8.469	1,882,785
2023-02-15	8.480	8.700	8.480	8.650	8.578	2,247,234
2023-02-14	8.600	8.600	8.450	8.500	8.429	931,074
2023-02-13	8.400	8.530	8.390	8.500	8.429	1,317,038
2023-02-10	8.410	8.550	8.370	8.400	8.330	1,497,762
2023-02-09	8.380	8.400	8.320	8.390	8.320	984,540
2023-02-08	8.390	8.430	8.310	8.320	8.251	828,247
2023-02-07	8.400	8.400	8.290	8.380	8.310	1,161,525

← NewerPage 15 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.