Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.030	28.420	27.750	27.840	25.256	5,302,270
2024-04-25	29.000	29.090	28.040	28.350	25.718	5,457,995
2024-04-24	29.530	29.750	28.890	29.000	26.308	5,047,351
2024-04-23	29.220	29.930	29.020	29.750	26.989	3,925,116
2024-04-22	28.950	29.800	28.400	29.410	26.680	4,408,299
2024-04-19	29.010	29.220	28.710	28.860	26.181	2,751,182
2024-04-18	29.100	29.550	28.990	29.000	26.308	4,619,512
2024-04-17	27.510	29.300	27.510	29.290	26.571	6,609,981
2024-04-16	27.550	27.990	27.070	27.340	24.802	3,495,145
2024-04-15	27.600	28.270	27.470	27.850	25.265	3,531,262
2024-04-12	27.670	28.500	27.400	27.750	25.174	3,942,136
2024-04-11	26.780	28.100	26.720	27.710	25.138	6,477,509
2024-04-10	27.200	28.700	26.380	26.480	24.022	4,935,466
2024-04-09	25.790	26.360	25.790	26.200	23.768	1,917,285
2024-04-08	26.500	26.500	25.550	25.640	23.260	1,502,977
2024-04-03	26.000	26.560	25.790	26.260	23.822	1,537,601
2024-04-02	26.490	26.490	25.910	26.000	23.587	1,510,150
2024-04-01	25.890	26.590	25.600	26.490	24.031	1,868,482
2024-03-29	25.270	25.930	25.210	25.900	23.496	2,037,824
2024-03-28	25.080	25.490	25.000	25.180	22.843	2,321,667
2024-03-27	25.190	25.590	24.980	25.080	22.752	2,002,876
2024-03-26	25.510	25.730	25.120	25.180	22.843	2,572,421
2024-03-25	26.600	26.600	25.330	25.360	23.006	3,293,438
2024-03-22	26.940	27.110	26.490	26.600	24.131	2,311,039
2024-03-21	27.590	27.590	26.900	26.970	24.467	1,952,952
2024-03-20	27.480	27.770	27.100	27.460	24.911	2,060,454
2024-03-19	27.270	28.080	26.990	27.470	24.920	3,750,675
2024-03-18	26.760	27.270	26.560	27.270	24.739	2,446,909
2024-03-15	26.680	26.890	26.260	26.770	24.285	2,311,236
2024-03-14	27.110	27.430	26.400	26.670	24.194	3,514,516
2024-03-13	27.520	27.740	27.110	27.240	24.712	3,046,243
2024-03-12	27.830	27.920	27.420	27.510	24.956	2,359,272
2024-03-11	27.800	27.850	27.210	27.810	25.229	2,783,912
2024-03-08	27.560	27.870	27.380	27.830	25.247	1,849,144
2024-03-07	28.060	28.280	27.560	27.560	25.002	2,587,296
2024-03-06	28.040	28.410	27.520	28.070	25.464	2,862,310
2024-03-05	28.000	28.890	27.860	28.290	25.664	4,016,282
2024-03-04	28.520	28.770	28.060	28.260	25.637	2,917,561
2024-03-01	28.200	28.990	28.170	28.520	25.873	4,226,168
2024-02-29	26.820	28.260	26.800	28.260	25.637	3,668,912
2024-02-28	28.520	28.710	27.020	27.020	24.512	4,925,581
2024-02-27	27.800	28.540	27.650	28.530	25.882	3,731,012
2024-02-26	28.110	28.190	27.600	27.830	25.247	3,198,062
2024-02-23	28.190	28.260	27.430	28.050	25.446	4,174,589
2024-02-22	27.770	28.450	27.500	28.260	25.637	5,389,380
2024-02-21	26.150	27.980	25.850	27.610	25.047	5,115,877
2024-02-20	26.680	26.680	25.860	26.220	23.786	2,483,036
2024-02-19	26.390	26.920	26.180	26.760	24.276	3,113,969
2024-02-08	25.580	26.930	25.500	26.370	23.922	4,156,952
2024-02-07	24.830	26.800	24.650	25.580	23.206	4,881,048
2024-02-06	22.480	25.350	22.250	24.830	22.525	4,625,508
2024-02-05	26.780	27.980	24.530	24.530	22.253	6,552,223
2024-02-02	26.500	29.380	26.310	27.250	24.721	6,536,509
2024-02-01	27.300	27.770	26.000	26.710	24.231	2,662,893
2024-01-31	26.470	27.950	25.610	27.900	25.310	4,944,102
2024-01-30	28.200	28.360	26.310	26.950	24.448	4,683,763
2024-01-29	28.800	28.810	27.850	28.670	26.009	4,425,085
2024-01-26	27.620	28.970	27.620	28.820	26.145	6,744,526
2024-01-25	27.780	28.090	27.370	27.990	25.392	4,001,710
2024-01-24	26.180	28.180	26.150	27.980	25.383	5,560,789

← NewerPage 11 of 19 · 1,112 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.