Shenzhen KTC Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.360 | 20.690 | 20.130 | 20.260 | 18.843 | 1,973,740 |
| 2024-07-25 | 20.400 | 20.600 | 20.100 | 20.340 | 18.917 | 1,291,021 |
| 2024-07-24 | 20.920 | 20.930 | 20.350 | 20.400 | 18.973 | 1,677,036 |
| 2024-07-23 | 21.860 | 21.860 | 20.900 | 20.920 | 19.456 | 2,294,844 |
| 2024-07-22 | 21.900 | 22.100 | 21.650 | 21.750 | 20.228 | 1,002,169 |
| 2024-07-19 | 21.560 | 22.100 | 21.410 | 21.980 | 20.442 | 1,520,145 |
| 2024-07-18 | 21.670 | 21.680 | 21.250 | 21.570 | 20.061 | 1,592,800 |
| 2024-07-17 | 22.130 | 22.130 | 21.680 | 21.820 | 20.293 | 1,278,194 |
| 2024-07-16 | 22.030 | 22.190 | 21.830 | 22.060 | 20.517 | 861,377 |
| 2024-07-15 | 22.300 | 22.400 | 21.930 | 22.030 | 20.489 | 1,028,914 |
| 2024-07-12 | 22.400 | 22.520 | 22.230 | 22.420 | 20.851 | 1,076,625 |
| 2024-07-11 | 22.250 | 22.590 | 22.000 | 22.580 | 21.000 | 2,062,267 |
| 2024-07-10 | 22.070 | 22.360 | 21.820 | 21.990 | 20.452 | 1,579,323 |
| 2024-07-09 | 21.350 | 22.100 | 21.220 | 22.030 | 20.489 | 1,997,883 |
| 2024-07-08 | 21.840 | 21.950 | 21.360 | 21.380 | 19.884 | 1,064,469 |
| 2024-07-05 | 21.650 | 21.920 | 21.380 | 21.840 | 20.312 | 962,829 |
| 2024-07-04 | 22.150 | 22.370 | 21.510 | 21.650 | 20.135 | 1,736,991 |
| 2024-07-03 | 22.120 | 22.320 | 21.970 | 22.200 | 20.647 | 972,604 |
| 2024-07-02 | 22.450 | 22.550 | 22.220 | 22.300 | 20.740 | 1,076,959 |
| 2024-07-01 | 22.500 | 22.750 | 22.100 | 22.480 | 20.907 | 1,319,540 |
| 2024-06-28 | 22.290 | 22.680 | 22.120 | 22.500 | 20.926 | 1,353,175 |
| 2024-06-27 | 22.560 | 22.660 | 22.150 | 22.200 | 20.647 | 1,379,640 |
| 2024-06-26 | 21.880 | 22.730 | 21.680 | 22.660 | 21.075 | 1,956,326 |
| 2024-06-25 | 21.690 | 22.200 | 21.610 | 21.880 | 20.349 | 2,155,566 |
| 2024-06-24 | 22.140 | 22.550 | 21.350 | 21.390 | 19.894 | 2,523,330 |
| 2024-06-21 | 22.420 | 22.570 | 22.030 | 22.380 | 20.814 | 1,811,834 |
| 2024-06-20 | 23.180 | 23.290 | 22.570 | 22.580 | 21.000 | 2,185,491 |
| 2024-06-19 | 23.800 | 23.840 | 23.260 | 23.310 | 21.679 | 1,548,404 |
| 2024-06-18 | 23.650 | 23.880 | 23.510 | 23.790 | 22.126 | 1,439,468 |
| 2024-06-17 | 23.380 | 23.840 | 23.240 | 23.670 | 22.014 | 1,897,469 |
| 2024-06-14 | 23.130 | 23.450 | 22.900 | 23.370 | 21.735 | 2,059,455 |
| 2024-06-13 | 23.360 | 23.500 | 23.070 | 23.100 | 21.484 | 1,297,433 |
| 2024-06-12 | 23.270 | 23.480 | 23.150 | 23.250 | 21.623 | 1,506,987 |
| 2024-06-11 | 22.710 | 23.350 | 22.540 | 23.270 | 21.642 | 2,097,125 |
| 2024-06-07 | 22.580 | 22.840 | 22.500 | 22.770 | 21.177 | 1,497,820 |
| 2024-06-06 | 23.160 | 23.340 | 22.450 | 22.490 | 20.917 | 3,106,792 |
| 2024-06-05 | 23.140 | 23.430 | 23.130 | 23.130 | 21.512 | 1,317,957 |
| 2024-06-04 | 23.480 | 23.510 | 22.970 | 23.340 | 21.707 | 2,019,441 |
| 2024-06-03 | 23.810 | 23.890 | 23.270 | 23.460 | 21.819 | 1,885,999 |
| 2024-05-31 | 23.550 | 23.890 | 23.550 | 23.770 | 22.107 | 1,964,274 |
| 2024-05-30 | 23.390 | 23.700 | 23.230 | 23.500 | 21.856 | 1,528,599 |
| 2024-05-29 | 23.400 | 23.600 | 23.370 | 23.480 | 21.837 | 1,396,830 |
| 2024-05-28 | 23.710 | 23.720 | 23.390 | 23.400 | 21.763 | 1,558,084 |
| 2024-05-27 | 23.810 | 23.870 | 23.310 | 23.710 | 22.051 | 2,413,288 |
| 2024-05-24 | 24.380 | 24.600 | 24.380 | 24.410 | 22.144 | 1,424,884 |
| 2024-05-23 | 24.770 | 24.790 | 24.390 | 24.460 | 22.190 | 2,044,730 |
| 2024-05-22 | 24.650 | 24.800 | 24.410 | 24.740 | 22.444 | 2,366,067 |
| 2024-05-21 | 24.760 | 24.900 | 24.560 | 24.650 | 22.362 | 2,693,674 |
| 2024-05-20 | 25.010 | 25.260 | 24.810 | 24.860 | 22.552 | 3,112,210 |
| 2024-05-17 | 24.920 | 25.030 | 24.600 | 25.010 | 22.689 | 2,515,083 |
| 2024-05-16 | 25.170 | 25.420 | 24.830 | 24.880 | 22.571 | 3,321,481 |
| 2024-05-15 | 25.470 | 25.730 | 25.120 | 25.240 | 22.897 | 2,730,465 |
| 2024-05-14 | 25.290 | 25.860 | 25.290 | 25.480 | 23.115 | 3,338,991 |
| 2024-05-13 | 25.000 | 25.470 | 24.350 | 25.470 | 23.106 | 3,644,527 |
| 2024-05-10 | 25.760 | 25.880 | 25.200 | 25.310 | 22.961 | 4,050,055 |
| 2024-05-09 | 25.210 | 25.750 | 25.200 | 25.750 | 23.360 | 4,110,951 |
| 2024-05-08 | 25.540 | 25.540 | 25.190 | 25.200 | 22.861 | 3,532,000 |
| 2024-05-07 | 25.500 | 25.670 | 25.310 | 25.620 | 23.242 | 4,187,050 |
| 2024-05-06 | 25.390 | 25.790 | 25.230 | 25.600 | 23.224 | 8,131,986 |
| 2024-04-30 | 25.110 | 25.490 | 24.820 | 25.170 | 22.834 | 7,673,872 |
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.