Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.080	18.240	17.810	18.180	18.180	1,317,435
2026-10-19	17.780	18.020	17.680	17.900	17.900	1,238,969
2026-10-16	17.810	18.200	17.690	17.810	17.810	1,516,834
2026-10-15	17.860	18.050	17.510	17.900	17.900	1,581,236
2026-10-14	18.590	18.600	18.060	18.090	18.090	2,101,655
2026-10-13	18.140	18.810	17.900	18.580	18.580	3,523,062
2026-10-12	17.970	18.240	17.940	18.140	18.140	1,602,030
2026-10-09	17.810	18.100	17.630	18.060	18.060	1,891,579
2026-10-08	17.950	18.120	17.610	17.670	17.670	1,405,543
2026-09-30	18.020	18.160	17.990	18.030	18.030	1,095,778
2026-09-29	17.910	18.200	17.910	17.960	17.960	1,405,080
2026-09-28	18.190	18.310	17.960	18.010	18.010	1,762,870
2026-09-24	18.190	18.320	18.130	18.140	18.140	1,530,568
2026-09-23	18.060	18.350	18.060	18.250	18.250	1,868,112
2026-09-22	18.240	18.320	18.120	18.160	18.160	1,290,390
2026-09-21	18.200	18.250	18.100	18.170	18.170	1,203,790
2026-09-18	17.860	18.170	17.860	18.090	18.090	1,727,826
2026-09-17	17.800	17.890	17.660	17.840	17.840	1,233,825
2026-09-16	17.600	17.830	17.380	17.820	17.820	1,373,511
2026-09-15	17.590	17.770	17.540	17.550	17.550	925,344
2026-09-14	17.460	17.800	17.420	17.630	17.630	1,122,544
2026-09-11	17.500	17.600	17.300	17.540	17.540	1,231,600
2026-09-10	17.560	17.750	17.440	17.580	17.580	1,219,624
2026-09-09	17.830	18.010	17.630	17.660	17.660	1,328,809
2026-09-08	17.790	17.990	17.700	17.950	17.950	1,435,658
2026-09-07	17.860	17.930	17.710	17.790	17.790	1,636,979
2026-09-04	18.220	18.400	18.050	18.130	17.770	1,859,890
2026-09-03	18.450	18.510	18.150	18.150	17.790	1,503,658
2026-09-02	18.340	18.600	18.250	18.370	18.005	1,537,006
2026-09-01	18.270	18.770	18.200	18.540	18.172	3,337,108
2026-08-31	18.080	18.270	17.940	18.250	17.888	1,695,517
2026-08-28	18.130	18.220	18.040	18.090	17.731	1,489,145
2026-08-27	18.030	18.150	17.980	18.130	17.770	1,646,716
2026-08-26	17.970	18.160	17.910	18.020	17.662	1,498,075
2026-08-25	17.600	18.000	17.490	17.970	17.613	1,843,390
2026-08-24	17.790	17.900	17.550	17.720	17.368	1,531,826
2026-08-21	17.800	17.950	17.660	17.900	17.545	1,115,800
2026-08-20	17.740	18.020	17.740	17.960	17.603	1,624,180
2026-08-19	18.160	18.190	17.620	17.660	17.309	2,574,500
2026-08-18	18.310	18.320	18.030	18.320	17.956	1,703,951
2026-08-17	18.310	18.330	17.960	18.310	17.946	1,969,395
2026-08-14	18.310	18.450	18.090	18.270	17.907	1,569,863
2026-08-13	18.790	18.860	18.360	18.370	18.005	2,052,845
2026-08-12	18.700	18.730	18.500	18.710	18.339	1,945,017
2026-08-11	18.930	18.930	18.610	18.640	18.270	2,616,745
2026-08-10	19.210	19.220	18.860	18.930	18.554	2,449,159
2026-08-07	19.390	19.580	19.070	19.150	18.770	3,291,307
2026-08-06	18.490	19.920	18.490	19.400	19.015	5,929,875
2026-08-05	18.050	19.350	18.030	19.040	18.662	6,523,654
2026-08-04	18.170	18.200	17.860	18.000	17.643	2,841,965
2026-08-03	17.340	18.460	17.260	18.180	17.819	4,499,100
2026-07-31	17.300	17.460	17.200	17.360	17.015	2,509,129
2026-07-30	17.080	17.340	16.970	17.140	16.800	2,418,887
2026-07-29	16.830	17.300	16.780	17.250	16.908	2,857,558
2026-07-28	16.940	17.050	16.770	16.800	16.466	1,790,535
2026-07-27	16.610	16.950	16.580	16.950	16.613	1,509,802
2026-07-24	16.920	16.980	16.630	16.630	16.300	2,101,620
2026-07-23	16.950	17.040	16.840	17.030	16.692	2,014,963
2026-07-22	17.370	17.370	16.800	16.940	16.604	3,203,995
2026-07-21	17.120	17.470	16.930	17.390	17.045	3,206,963

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3600 CNY
2026-05-29	0.6000 CNY
2025-11-17	0.3600 CNY
2025-06-06	0.1800 CNY
2024-05-27	0.6000 CNY
2023-04-28	1.1284 CNY
2022-06-01	0.9750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.