KTK Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.470 | 8.540 | 8.240 | 8.370 | 8.370 | 3,947,460 |
| 2024-10-28 | 8.200 | 8.470 | 8.180 | 8.470 | 8.470 | 2,956,086 |
| 2024-10-25 | 8.080 | 8.240 | 8.070 | 8.240 | 8.240 | 2,894,556 |
| 2024-10-24 | 8.040 | 8.080 | 7.930 | 8.070 | 8.070 | 2,780,877 |
| 2024-10-23 | 8.060 | 8.110 | 7.910 | 8.040 | 8.040 | 3,231,314 |
| 2024-10-22 | 7.850 | 8.030 | 7.850 | 8.000 | 8.000 | 3,501,488 |
| 2024-10-21 | 7.910 | 7.960 | 7.840 | 7.910 | 7.910 | 4,107,327 |
| 2024-10-18 | 7.750 | 7.990 | 7.730 | 7.910 | 7.910 | 4,003,499 |
| 2024-10-17 | 7.870 | 7.920 | 7.740 | 7.760 | 7.760 | 3,118,828 |
| 2024-10-16 | 7.900 | 7.940 | 7.760 | 7.820 | 7.820 | 4,254,313 |
| 2024-10-15 | 8.100 | 8.180 | 7.930 | 7.940 | 7.940 | 3,188,240 |
| 2024-10-14 | 7.990 | 8.170 | 7.910 | 8.120 | 8.120 | 3,444,614 |
| 2024-10-11 | 8.490 | 8.490 | 7.830 | 7.920 | 7.920 | 4,592,948 |
| 2024-10-10 | 8.020 | 8.500 | 7.930 | 8.280 | 8.280 | 7,079,707 |
| 2024-10-09 | 8.780 | 8.780 | 7.980 | 7.980 | 7.980 | 9,689,723 |
| 2024-10-08 | 9.170 | 9.200 | 8.290 | 8.870 | 8.870 | 11,059,245 |
| 2024-09-30 | 8.000 | 8.420 | 7.740 | 8.360 | 8.360 | 8,687,323 |
| 2024-09-27 | 7.650 | 7.690 | 7.500 | 7.670 | 7.670 | 2,375,092 |
| 2024-09-26 | 7.270 | 7.460 | 7.230 | 7.450 | 7.450 | 3,026,306 |
| 2024-09-25 | 7.390 | 7.470 | 7.250 | 7.290 | 7.290 | 4,747,073 |
| 2024-09-24 | 7.170 | 7.320 | 7.150 | 7.320 | 7.320 | 3,114,818 |
| 2024-09-23 | 7.130 | 7.190 | 7.080 | 7.160 | 7.160 | 1,608,500 |
| 2024-09-20 | 7.250 | 7.260 | 7.120 | 7.150 | 7.150 | 2,173,800 |
| 2024-09-19 | 6.950 | 7.230 | 6.920 | 7.230 | 7.230 | 3,435,234 |
| 2024-09-18 | 6.950 | 7.020 | 6.750 | 6.910 | 6.910 | 2,354,300 |
| 2024-09-13 | 6.990 | 7.080 | 6.950 | 6.950 | 6.950 | 1,470,980 |
| 2024-09-12 | 7.010 | 7.110 | 7.000 | 7.020 | 7.020 | 1,679,888 |
| 2024-09-11 | 7.060 | 7.080 | 6.970 | 7.010 | 7.010 | 1,343,260 |
| 2024-09-10 | 7.030 | 7.080 | 6.920 | 7.060 | 7.060 | 1,856,080 |
| 2024-09-09 | 6.990 | 7.100 | 6.970 | 7.050 | 7.050 | 1,896,680 |
| 2024-09-06 | 7.050 | 7.170 | 7.040 | 7.040 | 7.040 | 2,036,400 |
| 2024-09-05 | 7.000 | 7.110 | 7.000 | 7.100 | 7.100 | 2,135,464 |
| 2024-09-04 | 7.040 | 7.110 | 7.000 | 7.020 | 7.020 | 2,092,064 |
| 2024-09-03 | 7.020 | 7.090 | 6.970 | 7.080 | 7.080 | 3,434,690 |
| 2024-09-02 | 7.160 | 7.170 | 7.040 | 7.050 | 7.050 | 4,666,404 |
| 2024-08-30 | 7.000 | 7.230 | 6.960 | 7.040 | 7.040 | 4,454,982 |
| 2024-08-29 | 6.740 | 7.040 | 6.700 | 7.000 | 7.000 | 4,107,546 |
| 2024-08-28 | 6.640 | 6.800 | 6.630 | 6.710 | 6.710 | 2,196,500 |
| 2024-08-27 | 6.780 | 6.780 | 6.610 | 6.630 | 6.630 | 1,688,000 |
| 2024-08-26 | 6.800 | 6.800 | 6.600 | 6.750 | 6.750 | 1,660,740 |
| 2024-08-23 | 6.690 | 6.760 | 6.630 | 6.750 | 6.750 | 2,365,200 |
| 2024-08-22 | 6.800 | 6.860 | 6.670 | 6.710 | 6.710 | 2,552,720 |
| 2024-08-21 | 6.840 | 6.840 | 6.700 | 6.790 | 6.790 | 2,838,930 |
| 2024-08-20 | 7.100 | 7.100 | 6.760 | 6.840 | 6.840 | 4,956,900 |
| 2024-08-19 | 6.980 | 7.210 | 6.980 | 7.110 | 7.110 | 5,173,888 |
| 2024-08-16 | 7.070 | 7.140 | 6.960 | 6.980 | 6.980 | 3,203,032 |
| 2024-08-15 | 7.000 | 7.120 | 6.880 | 7.070 | 7.070 | 4,467,664 |
| 2024-08-14 | 7.110 | 7.280 | 6.960 | 6.970 | 6.970 | 6,113,332 |
| 2024-08-13 | 6.980 | 7.140 | 6.860 | 7.140 | 7.140 | 4,280,032 |
| 2024-08-12 | 6.950 | 7.020 | 6.800 | 6.920 | 6.920 | 3,027,900 |
| 2024-08-09 | 7.000 | 7.120 | 6.910 | 6.940 | 6.940 | 3,748,600 |
| 2024-08-08 | 6.910 | 7.030 | 6.760 | 6.950 | 6.950 | 4,996,720 |
| 2024-08-07 | 6.990 | 7.100 | 6.900 | 7.020 | 7.020 | 3,975,044 |
| 2024-08-06 | 7.010 | 7.120 | 6.890 | 7.030 | 7.030 | 5,438,906 |
| 2024-08-05 | 7.330 | 7.370 | 6.970 | 6.980 | 6.980 | 7,611,322 |
| 2024-08-02 | 7.640 | 7.640 | 7.350 | 7.380 | 7.380 | 10,725,780 |
| 2024-08-01 | 7.560 | 7.900 | 7.500 | 7.780 | 7.780 | 16,779,363 |
| 2024-07-31 | 7.280 | 7.790 | 7.220 | 7.600 | 7.600 | 13,906,766 |
| 2024-07-30 | 7.470 | 7.470 | 7.200 | 7.310 | 7.310 | 9,349,870 |
| 2024-07-29 | 7.580 | 7.690 | 7.450 | 7.490 | 7.490 | 14,895,400 |
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.