KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.810	8.930	8.740	8.930	8.856	3,036,892
2022-11-03	8.720	8.990	8.640	8.850	8.777	3,020,470
2022-11-02	8.880	8.900	8.740	8.810	8.737	3,490,946
2022-11-01	8.250	8.970	8.220	8.960	8.886	6,190,916
2022-10-31	8.540	8.700	8.280	8.310	8.241	4,244,100
2022-10-28	8.740	9.100	8.480	8.790	8.717	5,159,926
2022-10-27	8.930	8.990	8.660	8.720	8.648	4,527,112
2022-10-26	9.070	9.180	8.910	9.050	8.975	5,249,996
2022-10-25	8.830	9.480	8.600	9.230	9.153	8,840,394
2022-10-24	8.580	9.150	8.490	8.790	8.717	5,936,970
2022-10-21	8.430	8.740	8.430	8.590	8.519	2,957,168
2022-10-20	8.350	8.580	8.290	8.490	8.420	2,600,608
2022-10-19	8.430	8.540	8.380	8.380	8.310	2,240,852
2022-10-18	8.740	8.740	8.420	8.470	8.400	3,425,848
2022-10-17	8.700	8.740	8.460	8.730	8.658	2,484,472
2022-10-14	8.710	8.780	8.610	8.710	8.638	3,699,493
2022-10-13	8.500	8.790	8.460	8.720	8.648	3,738,869
2022-10-12	8.600	8.640	8.320	8.560	8.489	3,062,820
2022-10-11	8.580	8.580	8.360	8.550	8.479	2,866,428
2022-10-10	8.290	8.770	8.160	8.600	8.529	4,772,764
2022-09-30	8.330	8.480	8.250	8.290	8.221	2,022,800
2022-09-29	8.440	8.490	8.230	8.290	8.221	2,399,076
2022-09-28	8.540	8.580	8.350	8.370	8.301	2,971,543
2022-09-27	8.380	8.670	8.320	8.540	8.469	3,433,949
2022-09-26	8.300	8.700	8.230	8.460	8.390	5,909,194
2022-09-23	8.250	8.320	8.080	8.300	8.231	3,053,690
2022-09-22	8.170	8.250	8.070	8.160	8.092	1,543,774
2022-09-21	7.860	8.180	7.820	8.140	8.072	2,030,278
2022-09-20	8.000	8.060	7.860	7.860	7.795	1,251,573
2022-09-19	7.720	8.020	7.720	7.960	7.894	1,772,118
2022-09-16	8.120	8.120	7.790	7.840	7.775	3,073,501
2022-09-15	8.220	8.330	8.060	8.140	8.072	2,873,462
2022-09-14	8.110	8.200	7.990	8.160	8.092	1,866,802
2022-09-13	8.280	8.280	8.060	8.070	8.003	2,457,328
2022-09-09	8.240	8.320	8.130	8.240	8.172	1,585,228
2022-09-08	8.160	8.290	8.090	8.250	8.182	2,948,790
2022-09-07	8.110	8.160	8.080	8.120	8.053	1,390,296
2022-09-06	8.100	8.190	8.030	8.170	8.102	2,400,486
2022-09-05	7.940	8.090	7.870	8.080	8.013	1,681,252
2022-09-02	7.910	7.980	7.820	7.970	7.904	1,322,900
2022-09-01	7.970	7.990	7.850	7.850	7.785	1,967,209
2022-08-31	8.150	8.160	7.910	7.940	7.874	3,658,419
2022-08-30	8.070	8.180	8.030	8.180	8.112	2,627,307
2022-08-29	8.000	8.120	7.920	8.090	8.023	2,618,580
2022-08-26	8.260	8.270	8.040	8.080	8.013	4,743,479
2022-08-25	8.700	8.750	8.220	8.280	8.211	7,284,944
2022-08-24	8.680	8.860	8.580	8.760	8.687	7,743,586
2022-08-23	8.810	8.960	8.520	8.710	8.638	10,544,601
2022-08-22	8.700	9.320	8.490	9.130	9.054	19,753,523
2022-08-19	7.690	8.470	7.690	8.470	8.400	7,542,654
2022-08-18	7.740	7.790	7.690	7.700	7.636	603,583
2022-08-17	7.740	7.790	7.740	7.770	7.706	664,862
2022-08-16	7.760	7.800	7.710	7.770	7.706	557,100
2022-08-15	7.750	7.770	7.680	7.760	7.696	474,576
2022-08-12	7.770	7.830	7.740	7.750	7.686	633,954
2022-08-11	7.720	7.810	7.720	7.790	7.725	1,057,622
2022-08-10	7.740	7.780	7.660	7.780	7.715	399,938
2022-08-09	7.780	7.790	7.680	7.740	7.676	593,010
2022-08-08	7.730	7.760	7.610	7.760	7.696	461,722
2022-08-05	7.600	7.750	7.600	7.720	7.656	635,559

← NewerPage 17 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.