KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.260 | 8.410 | 8.150 | 8.280 | 8.057 | 1,424,900 |
| 2021-11-08 | 8.270 | 8.300 | 8.120 | 8.260 | 8.038 | 919,246 |
| 2021-11-05 | 8.170 | 8.520 | 8.160 | 8.250 | 8.028 | 2,180,000 |
| 2021-11-04 | 8.060 | 8.220 | 8.030 | 8.180 | 7.960 | 1,321,223 |
| 2021-11-03 | 8.080 | 8.110 | 7.970 | 8.060 | 7.843 | 874,703 |
| 2021-11-02 | 8.050 | 8.160 | 7.960 | 8.030 | 7.814 | 1,225,372 |
| 2021-11-01 | 8.190 | 8.190 | 7.970 | 8.120 | 7.901 | 942,967 |
| 2021-10-29 | 7.850 | 8.130 | 7.850 | 8.130 | 7.911 | 1,460,148 |
| 2021-10-28 | 8.080 | 8.160 | 7.870 | 7.930 | 7.717 | 1,206,938 |
| 2021-10-27 | 8.270 | 8.270 | 8.010 | 8.070 | 7.853 | 1,189,744 |
| 2021-10-26 | 8.280 | 8.320 | 8.200 | 8.230 | 8.008 | 907,630 |
| 2021-10-25 | 8.360 | 8.400 | 8.220 | 8.280 | 8.057 | 1,441,660 |
| 2021-10-22 | 8.370 | 8.440 | 8.300 | 8.350 | 8.125 | 615,051 |
| 2021-10-21 | 8.320 | 8.410 | 8.310 | 8.330 | 8.106 | 813,800 |
| 2021-10-20 | 8.460 | 8.470 | 8.320 | 8.380 | 8.154 | 922,658 |
| 2021-10-19 | 8.520 | 8.520 | 8.390 | 8.390 | 8.164 | 1,074,734 |
| 2021-10-18 | 8.300 | 8.560 | 8.300 | 8.500 | 8.271 | 1,123,926 |
| 2021-10-15 | 8.520 | 8.520 | 8.360 | 8.370 | 8.145 | 1,137,816 |
| 2021-10-14 | 8.430 | 8.500 | 8.390 | 8.470 | 8.242 | 958,362 |
← NewerPage 21 of 21 · 1,219 trading days
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.