KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.340	8.390	8.280	8.350	8.281	722,669
2023-02-03	8.380	8.390	8.240	8.340	8.271	995,946
2023-02-02	8.410	8.410	8.320	8.340	8.271	946,210
2023-02-01	8.310	8.390	8.280	8.380	8.310	1,083,467
2023-01-31	8.260	8.330	8.210	8.290	8.221	1,018,487
2023-01-30	8.260	8.290	8.200	8.260	8.191	1,040,100
2023-01-20	8.150	8.250	8.110	8.200	8.132	1,145,915
2023-01-19	8.130	8.160	8.010	8.140	8.072	509,458
2023-01-18	8.090	8.140	8.040	8.090	8.023	407,696
2023-01-17	8.160	8.160	8.040	8.050	7.983	360,536
2023-01-16	8.050	8.100	8.000	8.080	8.013	741,074
2023-01-13	7.960	8.070	7.950	8.040	7.973	561,280
2023-01-12	8.010	8.050	7.940	7.970	7.904	508,787
2023-01-11	8.010	8.110	7.950	7.950	7.884	866,370
2023-01-10	8.100	8.100	7.980	8.010	7.944	691,232
2023-01-09	8.100	8.110	8.060	8.100	8.033	523,396
2023-01-06	8.120	8.140	8.040	8.070	8.003	531,654
2023-01-05	8.120	8.150	8.070	8.120	8.053	608,743
2023-01-04	8.090	8.150	8.000	8.110	8.043	521,342
2023-01-03	7.970	8.090	7.930	8.040	7.973	760,400
2022-12-30	7.920	7.990	7.870	7.970	7.904	520,604
2022-12-29	7.930	8.000	7.860	7.920	7.854	491,767
2022-12-28	8.050	8.050	7.890	7.930	7.864	526,597
2022-12-27	7.990	8.150	7.980	8.020	7.953	676,512
2022-12-26	7.910	7.960	7.800	7.960	7.894	512,577
2022-12-23	7.870	7.930	7.770	7.860	7.795	858,884
2022-12-22	8.040	8.080	7.860	7.880	7.815	1,189,394
2022-12-21	8.080	8.120	8.000	8.040	7.973	806,468
2022-12-20	8.120	8.180	8.050	8.080	8.013	745,602
2022-12-19	8.310	8.400	8.090	8.110	8.043	1,739,450
2022-12-16	8.350	8.480	8.310	8.310	8.241	922,578
2022-12-15	8.390	8.430	8.280	8.420	8.350	1,101,201
2022-12-14	8.520	8.520	8.340	8.350	8.281	956,000
2022-12-13	8.400	8.520	8.400	8.510	8.439	965,046
2022-12-12	8.420	8.500	8.410	8.450	8.380	854,488
2022-12-09	8.650	8.720	8.420	8.420	8.350	2,161,848
2022-12-08	8.740	8.830	8.610	8.680	8.608	1,830,104
2022-12-07	8.870	8.880	8.690	8.740	8.667	1,126,750
2022-12-06	8.800	8.880	8.770	8.840	8.767	1,079,298
2022-12-05	8.710	8.890	8.710	8.870	8.796	2,212,730
2022-12-02	8.650	8.770	8.610	8.690	8.618	934,930
2022-12-01	8.820	8.840	8.600	8.610	8.539	1,717,974
2022-11-30	8.720	8.820	8.670	8.760	8.687	1,420,056
2022-11-29	8.420	9.080	8.420	8.760	8.687	2,926,952
2022-11-28	8.730	8.730	8.320	8.460	8.390	2,081,982
2022-11-25	8.580	8.760	8.540	8.740	8.667	1,591,754
2022-11-24	8.640	8.700	8.550	8.600	8.529	906,720
2022-11-23	8.620	8.680	8.550	8.660	8.588	1,284,200
2022-11-22	8.640	8.800	8.600	8.620	8.548	1,529,160
2022-11-21	8.570	8.730	8.540	8.710	8.638	1,210,572
2022-11-18	8.800	8.810	8.550	8.610	8.539	2,164,506
2022-11-17	8.710	8.850	8.640	8.800	8.727	1,815,658
2022-11-16	8.860	8.880	8.650	8.660	8.588	2,407,078
2022-11-15	8.800	8.870	8.790	8.870	8.796	1,845,396
2022-11-14	8.810	8.930	8.780	8.890	8.816	1,917,944
2022-11-11	9.260	9.280	8.860	8.870	8.796	4,242,424
2022-11-10	9.020	9.160	8.850	9.130	9.054	3,596,676
2022-11-09	9.120	9.220	8.980	9.080	9.005	3,232,016
2022-11-08	8.950	9.250	8.910	9.170	9.094	5,630,976
2022-11-07	8.930	9.080	8.820	8.950	8.876	3,085,757

← NewerPage 16 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.