KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.170 | 7.260 | 7.080 | 7.110 | 6.919 | 1,406,942 |
| 2022-05-10 | 6.930 | 7.500 | 6.920 | 7.110 | 6.919 | 1,188,952 |
| 2022-05-09 | 6.990 | 7.080 | 6.910 | 7.060 | 6.870 | 748,586 |
| 2022-05-06 | 6.920 | 7.030 | 6.800 | 6.950 | 6.763 | 921,102 |
| 2022-05-05 | 7.000 | 7.070 | 6.950 | 7.040 | 6.850 | 845,854 |
| 2022-04-29 | 6.960 | 7.080 | 6.860 | 7.000 | 6.812 | 1,141,394 |
| 2022-04-28 | 6.880 | 7.000 | 6.800 | 6.850 | 6.666 | 918,674 |
| 2022-04-27 | 6.600 | 7.020 | 6.600 | 6.990 | 6.802 | 1,600,882 |
| 2022-04-26 | 6.890 | 7.150 | 6.740 | 6.740 | 6.559 | 1,099,402 |
| 2022-04-25 | 7.580 | 7.580 | 6.920 | 6.990 | 6.802 | 2,131,952 |
| 2022-04-22 | 7.680 | 7.730 | 7.510 | 7.630 | 7.425 | 1,353,302 |
| 2022-04-21 | 8.060 | 8.070 | 7.690 | 7.710 | 7.502 | 1,525,676 |
| 2022-04-20 | 8.100 | 8.140 | 8.020 | 8.070 | 7.853 | 581,307 |
| 2022-04-19 | 8.010 | 8.120 | 8.000 | 8.100 | 7.882 | 733,768 |
| 2022-04-18 | 7.950 | 8.020 | 7.850 | 8.020 | 7.804 | 621,892 |
| 2022-04-15 | 8.000 | 8.030 | 7.900 | 7.950 | 7.736 | 749,524 |
| 2022-04-14 | 7.970 | 8.050 | 7.920 | 8.040 | 7.824 | 753,763 |
| 2022-04-13 | 8.000 | 8.000 | 7.860 | 7.920 | 7.707 | 857,308 |
| 2022-04-12 | 7.800 | 7.990 | 7.790 | 7.990 | 7.775 | 719,116 |
| 2022-04-11 | 7.970 | 8.010 | 7.770 | 7.840 | 7.629 | 747,136 |
| 2022-04-08 | 8.020 | 8.120 | 7.930 | 7.970 | 7.755 | 838,094 |
| 2022-04-07 | 8.040 | 8.180 | 8.030 | 8.060 | 7.843 | 904,172 |
| 2022-04-06 | 8.020 | 8.150 | 7.960 | 8.130 | 7.911 | 1,058,220 |
| 2022-04-01 | 7.970 | 8.010 | 7.920 | 8.000 | 7.785 | 447,000 |
| 2022-03-31 | 7.950 | 8.030 | 7.950 | 8.030 | 7.814 | 756,438 |
| 2022-03-30 | 7.900 | 8.000 | 7.890 | 7.980 | 7.765 | 604,700 |
| 2022-03-29 | 8.020 | 8.030 | 7.870 | 7.890 | 7.678 | 619,282 |
| 2022-03-28 | 8.040 | 8.080 | 7.840 | 8.030 | 7.814 | 802,442 |
| 2022-03-25 | 8.090 | 8.170 | 8.020 | 8.030 | 7.814 | 1,337,154 |
| 2022-03-24 | 8.360 | 8.360 | 8.070 | 8.090 | 7.872 | 1,010,585 |
| 2022-03-23 | 8.230 | 8.230 | 8.100 | 8.150 | 7.931 | 999,550 |
| 2022-03-22 | 8.140 | 8.400 | 8.050 | 8.240 | 8.018 | 1,966,910 |
| 2022-03-21 | 8.050 | 8.130 | 7.990 | 8.100 | 7.882 | 907,045 |
| 2022-03-18 | 7.990 | 8.050 | 7.880 | 8.040 | 7.824 | 726,464 |
| 2022-03-17 | 7.870 | 8.060 | 7.870 | 7.990 | 7.775 | 986,098 |
| 2022-03-16 | 7.860 | 7.950 | 7.570 | 7.840 | 7.629 | 995,558 |
| 2022-03-15 | 7.930 | 7.940 | 7.650 | 7.650 | 7.444 | 1,494,482 |
| 2022-03-14 | 8.030 | 8.060 | 7.970 | 8.000 | 7.785 | 837,998 |
| 2022-03-11 | 7.960 | 8.090 | 7.760 | 8.060 | 7.843 | 921,500 |
| 2022-03-10 | 7.930 | 8.060 | 7.930 | 7.990 | 7.775 | 977,940 |
| 2022-03-09 | 8.100 | 8.200 | 7.570 | 7.880 | 7.668 | 2,077,330 |
| 2022-03-08 | 8.400 | 8.750 | 8.070 | 8.100 | 7.882 | 2,569,134 |
| 2022-03-07 | 8.500 | 8.500 | 8.330 | 8.410 | 8.184 | 786,452 |
| 2022-03-04 | 8.620 | 8.650 | 8.480 | 8.500 | 8.271 | 1,308,686 |
| 2022-03-03 | 8.670 | 8.700 | 8.600 | 8.660 | 8.427 | 1,167,384 |
| 2022-03-02 | 8.520 | 8.660 | 8.440 | 8.650 | 8.417 | 1,062,350 |
| 2022-03-01 | 8.500 | 8.610 | 8.490 | 8.560 | 8.330 | 868,188 |
| 2022-02-28 | 8.650 | 8.650 | 8.400 | 8.520 | 8.291 | 1,262,678 |
| 2022-02-25 | 8.530 | 8.690 | 8.400 | 8.580 | 8.349 | 1,545,560 |
| 2022-02-24 | 8.770 | 8.860 | 8.350 | 8.450 | 8.223 | 3,145,523 |
| 2022-02-23 | 8.750 | 8.830 | 8.670 | 8.780 | 8.544 | 1,574,730 |
| 2022-02-22 | 8.810 | 8.870 | 8.650 | 8.740 | 8.505 | 1,432,000 |
| 2022-02-21 | 8.760 | 8.880 | 8.710 | 8.870 | 8.631 | 1,946,520 |
| 2022-02-18 | 8.770 | 8.790 | 8.640 | 8.780 | 8.544 | 1,664,410 |
| 2022-02-17 | 8.730 | 8.860 | 8.650 | 8.780 | 8.544 | 2,250,850 |
| 2022-02-16 | 8.660 | 8.750 | 8.640 | 8.700 | 8.466 | 1,442,176 |
| 2022-02-15 | 8.760 | 8.820 | 8.630 | 8.650 | 8.417 | 1,493,768 |
| 2022-02-14 | 8.830 | 8.990 | 8.760 | 8.780 | 8.544 | 1,754,984 |
| 2022-02-11 | 8.700 | 8.920 | 8.600 | 8.860 | 8.621 | 2,656,251 |
| 2022-02-10 | 8.750 | 8.760 | 8.670 | 8.730 | 8.495 | 797,251 |
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.