KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.540 | 7.680 | 7.540 | 7.630 | 7.567 | 449,783 |
| 2022-08-03 | 7.590 | 7.750 | 7.520 | 7.560 | 7.497 | 934,936 |
| 2022-08-02 | 7.930 | 7.950 | 7.570 | 7.660 | 7.596 | 2,288,571 |
| 2022-08-01 | 8.000 | 8.000 | 7.890 | 7.940 | 7.874 | 923,520 |
| 2022-07-29 | 8.050 | 8.060 | 7.940 | 7.970 | 7.904 | 656,131 |
| 2022-07-28 | 7.900 | 8.070 | 7.900 | 8.050 | 7.983 | 886,322 |
| 2022-07-27 | 7.980 | 7.990 | 7.930 | 7.980 | 7.914 | 673,989 |
| 2022-07-26 | 7.930 | 7.980 | 7.850 | 7.960 | 7.894 | 467,044 |
| 2022-07-25 | 7.990 | 8.060 | 7.870 | 7.930 | 7.864 | 600,074 |
| 2022-07-22 | 7.920 | 8.030 | 7.830 | 7.960 | 7.894 | 677,093 |
| 2022-07-21 | 7.970 | 8.030 | 7.900 | 7.920 | 7.854 | 911,979 |
| 2022-07-20 | 7.900 | 7.980 | 7.840 | 7.940 | 7.874 | 966,072 |
| 2022-07-19 | 7.910 | 8.040 | 7.910 | 7.990 | 7.775 | 644,102 |
| 2022-07-18 | 7.830 | 8.010 | 7.830 | 8.000 | 7.785 | 722,981 |
| 2022-07-15 | 7.900 | 8.100 | 7.830 | 7.850 | 7.639 | 1,617,934 |
| 2022-07-14 | 8.000 | 8.120 | 8.000 | 8.070 | 7.853 | 727,364 |
| 2022-07-13 | 8.010 | 8.030 | 7.940 | 8.020 | 7.804 | 643,268 |
| 2022-07-12 | 8.150 | 8.150 | 7.980 | 7.980 | 7.765 | 1,129,154 |
| 2022-07-11 | 8.190 | 8.190 | 8.100 | 8.110 | 7.892 | 930,340 |
| 2022-07-08 | 8.160 | 8.230 | 8.100 | 8.190 | 7.970 | 1,587,237 |
| 2022-07-07 | 8.210 | 8.310 | 8.170 | 8.180 | 7.960 | 2,716,450 |
| 2022-07-06 | 8.180 | 8.240 | 8.110 | 8.210 | 7.989 | 1,193,310 |
| 2022-07-05 | 8.190 | 8.260 | 8.130 | 8.200 | 7.979 | 1,811,736 |
| 2022-07-04 | 8.150 | 8.220 | 8.120 | 8.180 | 7.960 | 1,013,859 |
| 2022-07-01 | 8.200 | 8.260 | 8.110 | 8.200 | 7.979 | 1,744,489 |
| 2022-06-30 | 8.200 | 8.350 | 8.130 | 8.200 | 7.979 | 2,064,455 |
| 2022-06-29 | 8.180 | 8.230 | 8.110 | 8.190 | 7.970 | 1,655,392 |
| 2022-06-28 | 8.200 | 8.240 | 8.130 | 8.180 | 7.960 | 1,522,070 |
| 2022-06-27 | 8.260 | 8.260 | 8.150 | 8.160 | 7.940 | 1,380,104 |
| 2022-06-24 | 8.080 | 8.320 | 8.050 | 8.260 | 8.038 | 2,918,303 |
| 2022-06-23 | 8.220 | 8.220 | 8.050 | 8.130 | 7.911 | 1,981,412 |
| 2022-06-22 | 8.210 | 8.270 | 8.030 | 8.220 | 7.999 | 2,836,349 |
| 2022-06-21 | 8.140 | 8.330 | 8.050 | 8.200 | 7.979 | 2,803,525 |
| 2022-06-20 | 8.170 | 8.180 | 8.040 | 8.140 | 7.921 | 1,375,156 |
| 2022-06-17 | 8.160 | 8.180 | 7.980 | 8.160 | 7.940 | 1,478,832 |
| 2022-06-16 | 8.320 | 8.320 | 8.140 | 8.160 | 7.940 | 956,859 |
| 2022-06-15 | 8.160 | 8.300 | 8.160 | 8.260 | 8.038 | 1,851,025 |
| 2022-06-14 | 8.310 | 8.310 | 8.040 | 8.240 | 8.018 | 1,614,070 |
| 2022-06-13 | 8.270 | 8.370 | 8.230 | 8.310 | 8.086 | 951,245 |
| 2022-06-10 | 8.200 | 8.380 | 8.150 | 8.350 | 8.125 | 2,099,600 |
| 2022-06-09 | 8.190 | 8.220 | 8.100 | 8.220 | 7.999 | 1,155,353 |
| 2022-06-08 | 8.310 | 8.320 | 8.100 | 8.170 | 7.950 | 1,866,034 |
| 2022-06-07 | 8.270 | 8.450 | 8.140 | 8.230 | 8.008 | 2,459,781 |
| 2022-06-06 | 8.650 | 8.660 | 8.240 | 8.300 | 8.077 | 4,627,953 |
| 2022-06-02 | 7.930 | 8.760 | 7.860 | 8.750 | 8.514 | 5,968,018 |
| 2022-06-01 | 7.570 | 8.030 | 7.570 | 8.000 | 7.785 | 2,958,238 |
| 2022-05-31 | 7.510 | 7.650 | 7.450 | 7.630 | 7.425 | 1,014,242 |
| 2022-05-30 | 7.510 | 7.560 | 7.350 | 7.550 | 7.347 | 1,041,284 |
| 2022-05-27 | 7.420 | 7.500 | 7.380 | 7.450 | 7.249 | 813,310 |
| 2022-05-26 | 7.340 | 7.440 | 7.240 | 7.420 | 7.220 | 1,001,778 |
| 2022-05-25 | 7.190 | 7.320 | 7.130 | 7.300 | 7.103 | 969,720 |
| 2022-05-24 | 7.430 | 7.540 | 7.120 | 7.120 | 6.928 | 1,490,402 |
| 2022-05-23 | 7.360 | 7.430 | 7.330 | 7.420 | 7.220 | 1,115,397 |
| 2022-05-20 | 7.320 | 7.380 | 7.260 | 7.360 | 7.162 | 1,034,642 |
| 2022-05-19 | 7.260 | 7.310 | 7.170 | 7.300 | 7.103 | 673,830 |
| 2022-05-18 | 7.250 | 7.330 | 7.220 | 7.260 | 7.065 | 819,046 |
| 2022-05-17 | 7.230 | 7.280 | 7.130 | 7.250 | 7.055 | 719,002 |
| 2022-05-16 | 7.230 | 7.300 | 7.200 | 7.230 | 7.035 | 775,263 |
| 2022-05-13 | 7.180 | 7.250 | 7.130 | 7.200 | 7.006 | 799,000 |
| 2022-05-12 | 7.070 | 7.170 | 7.040 | 7.170 | 6.977 | 974,412 |
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.