KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.700	8.760	8.610	8.750	8.514	1,173,366
2022-02-08	8.540	8.710	8.510	8.690	8.456	932,866
2022-02-07	8.490	8.570	8.400	8.530	8.300	805,108
2022-01-28	8.320	8.440	8.250	8.380	8.154	770,742
2022-01-27	8.470	8.570	8.320	8.320	8.096	1,016,630
2022-01-26	8.370	8.550	8.370	8.500	8.271	1,027,106
2022-01-25	8.730	8.780	8.400	8.410	8.184	1,842,262
2022-01-24	8.750	8.830	8.680	8.740	8.505	981,733
2022-01-21	8.920	9.010	8.750	8.780	8.544	1,864,271
2022-01-20	9.340	9.350	8.980	8.980	8.738	2,849,042
2022-01-19	8.850	9.350	8.820	9.290	9.040	4,874,328
2022-01-18	9.040	9.040	8.800	8.850	8.612	1,993,014
2022-01-17	8.940	9.050	8.870	9.020	8.777	1,693,604
2022-01-14	9.070	9.150	8.850	8.880	8.641	2,047,536
2022-01-13	9.140	9.200	9.060	9.070	8.826	1,482,424
2022-01-12	9.010	9.150	9.000	9.130	8.884	1,748,064
2022-01-11	9.090	9.190	9.030	9.040	8.797	1,442,576
2022-01-10	8.960	9.110	8.900	9.070	8.826	1,634,845
2022-01-07	9.170	9.230	8.990	9.000	8.758	2,990,118
2022-01-06	9.200	9.320	9.170	9.200	8.952	2,546,264
2022-01-05	9.180	9.360	9.130	9.250	9.001	3,176,355
2022-01-04	9.150	9.280	9.060	9.180	8.933	3,205,653
2021-12-31	9.140	9.250	8.980	9.180	8.933	3,780,164
2021-12-30	8.950	9.150	8.880	9.020	8.777	2,616,552
2021-12-29	8.980	9.000	8.810	8.920	8.680	2,007,458
2021-12-28	9.090	9.180	8.940	8.960	8.719	2,365,070
2021-12-27	8.730	9.200	8.710	9.200	8.952	5,081,422
2021-12-24	9.000	9.070	8.760	8.780	8.544	3,603,029
2021-12-23	8.950	9.160	8.900	8.980	8.738	4,666,292
2021-12-22	9.500	9.680	9.050	9.110	8.865	10,819,827
2021-12-21	8.410	9.280	8.390	9.280	9.030	7,796,498
2021-12-20	8.320	8.530	8.300	8.440	8.213	2,032,572
2021-12-17	8.490	8.490	8.400	8.400	8.174	1,442,711
2021-12-16	8.420	8.470	8.400	8.470	8.242	1,505,942
2021-12-15	8.390	8.490	8.380	8.420	8.193	1,691,996
2021-12-14	8.290	8.530	8.250	8.430	8.203	2,822,877
2021-12-13	8.330	8.390	8.220	8.260	8.038	2,124,698
2021-12-10	8.340	8.400	8.300	8.320	8.096	1,248,068
2021-12-09	8.310	8.360	8.240	8.340	8.115	1,841,686
2021-12-08	8.310	8.410	8.280	8.310	8.086	1,652,150
2021-12-07	8.410	8.410	8.250	8.340	8.115	1,782,076
2021-12-06	8.580	8.590	8.320	8.340	8.115	2,178,102
2021-12-03	8.480	8.600	8.480	8.580	8.349	1,461,191
2021-12-02	8.610	8.650	8.500	8.510	8.281	1,402,112
2021-12-01	8.440	8.610	8.370	8.610	8.378	2,026,339
2021-11-30	8.320	8.520	8.310	8.440	8.213	1,730,023
2021-11-29	8.350	8.360	8.260	8.320	8.096	1,256,374
2021-11-26	8.480	8.490	8.360	8.370	8.145	1,520,333
2021-11-25	8.520	8.540	8.470	8.490	8.261	1,170,692
2021-11-24	8.560	8.560	8.450	8.520	8.291	1,254,894
2021-11-23	8.540	8.630	8.480	8.550	8.320	1,289,012
2021-11-22	8.600	8.640	8.500	8.510	8.281	1,501,480
2021-11-19	8.610	8.620	8.450	8.570	8.339	1,238,426
2021-11-18	8.550	8.790	8.550	8.580	8.349	1,548,926
2021-11-17	8.410	8.630	8.400	8.590	8.359	1,215,548
2021-11-16	8.630	8.640	8.430	8.450	8.223	1,298,019
2021-11-15	8.410	8.650	8.410	8.630	8.398	1,696,403
2021-11-12	8.410	8.460	8.300	8.410	8.184	1,193,054
2021-11-11	8.340	8.420	8.300	8.410	8.184	1,494,224
2021-11-10	8.280	8.370	8.200	8.340	8.115	1,281,304

← NewerPage 20 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.