KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.460 | 8.780 | 8.460 | 8.700 | 8.700 | 2,602,646 |
| 2025-01-21 | 8.630 | 8.780 | 8.550 | 8.700 | 8.700 | 2,918,966 |
| 2025-01-20 | 8.480 | 8.640 | 8.450 | 8.560 | 8.560 | 1,798,600 |
| 2025-01-17 | 8.410 | 8.490 | 8.360 | 8.450 | 8.450 | 1,405,704 |
| 2025-01-16 | 8.380 | 8.530 | 8.340 | 8.410 | 8.410 | 2,000,592 |
| 2025-01-15 | 8.300 | 8.470 | 8.290 | 8.420 | 8.420 | 1,848,474 |
| 2025-01-14 | 7.920 | 8.330 | 7.890 | 8.330 | 8.330 | 2,371,584 |
| 2025-01-13 | 7.880 | 8.010 | 7.750 | 7.910 | 7.910 | 1,852,462 |
| 2025-01-10 | 8.010 | 8.200 | 7.950 | 7.950 | 7.950 | 2,654,562 |
| 2025-01-09 | 8.060 | 8.190 | 8.030 | 8.100 | 8.100 | 1,774,822 |
| 2025-01-08 | 8.000 | 8.170 | 7.830 | 8.130 | 8.130 | 2,417,973 |
| 2025-01-07 | 7.940 | 8.030 | 7.840 | 8.030 | 8.030 | 2,714,000 |
| 2025-01-06 | 7.960 | 8.090 | 7.630 | 7.940 | 7.940 | 3,498,255 |
| 2025-01-03 | 8.160 | 8.280 | 7.860 | 7.890 | 7.890 | 3,363,808 |
| 2025-01-02 | 8.400 | 8.460 | 8.070 | 8.160 | 8.160 | 4,559,091 |
| 2024-12-31 | 8.730 | 8.830 | 8.300 | 8.300 | 8.300 | 5,817,300 |
| 2024-12-30 | 8.920 | 9.330 | 8.740 | 8.740 | 8.740 | 6,962,198 |
| 2024-12-27 | 8.520 | 8.720 | 8.480 | 8.660 | 8.660 | 2,487,314 |
| 2024-12-26 | 8.540 | 8.610 | 8.440 | 8.500 | 8.500 | 2,202,818 |
| 2024-12-25 | 8.810 | 8.900 | 8.510 | 8.510 | 8.510 | 3,448,283 |
| 2024-12-24 | 8.570 | 8.890 | 8.550 | 8.840 | 8.840 | 4,699,559 |
| 2024-12-23 | 8.810 | 8.810 | 8.460 | 8.490 | 8.490 | 2,819,560 |
| 2024-12-20 | 8.630 | 8.780 | 8.620 | 8.720 | 8.720 | 2,490,586 |
| 2024-12-19 | 8.630 | 8.760 | 8.520 | 8.650 | 8.650 | 2,697,860 |
| 2024-12-18 | 8.730 | 8.800 | 8.620 | 8.660 | 8.660 | 2,694,075 |
| 2024-12-17 | 8.990 | 9.180 | 8.650 | 8.680 | 8.680 | 3,150,800 |
| 2024-12-16 | 9.070 | 9.180 | 8.980 | 9.030 | 9.030 | 2,231,040 |
| 2024-12-13 | 9.130 | 9.220 | 8.980 | 9.050 | 9.050 | 2,650,350 |
| 2024-12-12 | 9.240 | 9.290 | 9.070 | 9.220 | 9.220 | 2,327,928 |
| 2024-12-11 | 9.210 | 9.230 | 9.100 | 9.170 | 9.170 | 2,008,990 |
| 2024-12-10 | 9.550 | 9.580 | 9.130 | 9.160 | 9.160 | 2,959,650 |
| 2024-12-09 | 9.340 | 9.440 | 9.220 | 9.340 | 9.340 | 2,908,066 |
| 2024-12-06 | 9.350 | 9.440 | 9.270 | 9.350 | 9.350 | 2,463,430 |
| 2024-12-05 | 9.160 | 9.490 | 9.110 | 9.370 | 9.370 | 3,439,110 |
| 2024-12-04 | 9.220 | 9.410 | 9.100 | 9.170 | 9.170 | 3,610,503 |
| 2024-12-03 | 8.930 | 9.340 | 8.930 | 9.200 | 9.200 | 4,670,072 |
| 2024-12-02 | 8.710 | 8.980 | 8.710 | 8.950 | 8.950 | 4,157,087 |
| 2024-11-29 | 8.570 | 8.730 | 8.520 | 8.710 | 8.710 | 2,474,434 |
| 2024-11-28 | 8.510 | 8.660 | 8.480 | 8.570 | 8.570 | 1,914,548 |
| 2024-11-27 | 8.470 | 8.550 | 8.170 | 8.540 | 8.540 | 2,540,000 |
| 2024-11-26 | 8.460 | 8.650 | 8.430 | 8.460 | 8.460 | 2,022,426 |
| 2024-11-25 | 8.400 | 8.590 | 8.400 | 8.560 | 8.560 | 2,899,518 |
| 2024-11-22 | 8.820 | 8.850 | 8.380 | 8.410 | 8.410 | 2,523,530 |
| 2024-11-21 | 8.690 | 8.790 | 8.650 | 8.780 | 8.780 | 2,776,994 |
| 2024-11-20 | 8.650 | 8.770 | 8.620 | 8.690 | 8.690 | 2,925,940 |
| 2024-11-19 | 8.510 | 8.710 | 8.450 | 8.700 | 8.700 | 3,043,441 |
| 2024-11-18 | 8.640 | 8.760 | 8.400 | 8.570 | 8.570 | 3,211,536 |
| 2024-11-15 | 8.650 | 8.790 | 8.560 | 8.580 | 8.580 | 2,388,431 |
| 2024-11-14 | 8.950 | 9.040 | 8.620 | 8.650 | 8.650 | 2,660,646 |
| 2024-11-13 | 8.860 | 8.990 | 8.740 | 8.910 | 8.910 | 2,394,871 |
| 2024-11-12 | 9.080 | 9.190 | 8.830 | 8.900 | 8.900 | 4,063,876 |
| 2024-11-11 | 8.920 | 9.040 | 8.800 | 9.040 | 9.040 | 3,955,570 |
| 2024-11-08 | 8.870 | 8.950 | 8.710 | 8.760 | 8.760 | 3,569,084 |
| 2024-11-07 | 8.670 | 8.870 | 8.670 | 8.870 | 8.870 | 2,966,354 |
| 2024-11-06 | 8.860 | 8.910 | 8.740 | 8.810 | 8.810 | 3,288,140 |
| 2024-11-05 | 8.660 | 8.860 | 8.660 | 8.840 | 8.840 | 3,494,237 |
| 2024-11-04 | 8.500 | 8.700 | 8.400 | 8.690 | 8.690 | 3,388,723 |
| 2024-11-01 | 8.700 | 8.730 | 8.400 | 8.470 | 8.470 | 6,037,109 |
| 2024-10-31 | 8.580 | 8.780 | 8.580 | 8.730 | 8.730 | 5,709,057 |
| 2024-10-30 | 8.620 | 8.830 | 8.520 | 8.630 | 8.630 | 8,129,207 |
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.