See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 001308.SHE stock page

Shenzhen KTC Technology Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2426.18028.18026.15027.98025.3835,560,789
2024-01-2325.85026.71025.41026.15023.7231,887,963
2024-01-2227.78027.88026.07026.22023.7863,201,700
2024-01-1927.50028.13027.19027.99025.3924,043,660
2024-01-1826.66028.02026.58027.55024.9934,687,792
2024-01-1727.40027.55026.71026.71024.2311,834,773
2024-01-1627.11027.41026.82027.37024.8292,206,114
2024-01-1526.86027.35026.61027.15024.6302,379,897
2024-01-1226.53027.15026.52027.00024.4942,840,132
2024-01-1125.62026.57025.61026.57024.1042,478,802
2024-01-1026.50026.50025.70025.72023.3332,245,525
2024-01-0926.35027.08026.21026.51024.0492,328,421
2024-01-0826.53026.87026.34026.51024.0492,275,478
2024-01-0527.36027.54026.45026.55024.0862,842,384
2024-01-0427.29027.58026.75027.50024.9473,679,833
2024-01-0328.20028.20027.00027.36024.8206,040,679
2024-01-0227.97028.44027.41028.28025.6555,041,239
2023-12-2927.35028.52027.21027.98025.3837,410,220
2023-12-2827.45027.63027.08027.45024.9026,053,396
2023-12-2726.35027.76026.06027.55024.9939,352,069
2023-12-2626.28026.32025.70026.20023.7682,847,041
2023-12-2525.88026.32025.66026.30023.8592,582,138
2023-12-2226.15026.34025.60025.88023.4782,840,064
2023-12-2125.72026.17025.17026.15023.7233,199,087
2023-12-2025.73026.46025.73025.81023.4143,676,650
2023-12-1925.51026.08025.23025.78023.3871,519,372
2023-12-1825.25025.83025.16025.58023.2061,515,211
2023-12-1525.79025.85025.35025.39023.0331,575,048
2023-12-1426.17026.40025.63025.90023.4962,399,375
2023-12-1326.06026.75025.75026.15023.7233,955,252
2023-12-1226.25026.35026.01026.14023.7141,634,038
2023-12-1125.75026.28025.51026.24023.8042,657,354
2023-12-0826.00026.19025.70025.72023.3331,287,539
2023-12-0725.58026.22025.44025.90023.4962,048,689
2023-12-0625.23025.95025.08025.64023.2601,795,506
2023-12-0526.06026.06025.33025.35022.9971,880,917
2023-12-0425.79026.29025.39026.12023.6952,522,263
2023-12-0125.45025.83025.00025.73023.3421,918,529
2023-11-3026.01026.07025.30025.59023.2152,442,056
2023-11-2926.11026.44025.98026.07023.6501,880,824
2023-11-2825.82026.60025.55026.27023.8323,286,822
2023-11-2725.68026.38025.61025.83023.4321,939,596
2023-11-2426.18026.49025.40026.00023.5874,734,311
2023-11-2325.43027.78025.41026.57024.1047,709,886
2023-11-2225.45025.67025.19025.60023.2242,051,899
2023-11-2125.98026.04025.38025.64023.2602,510,021
2023-11-2025.81026.00025.66025.97023.5592,078,727
2023-11-1725.57025.79025.52025.75023.3601,572,021
2023-11-1625.66025.88025.40025.65023.2692,035,558
2023-11-1525.61026.10025.58025.75023.3603,267,259
2023-11-1425.64025.79025.43025.62023.2422,328,416
2023-11-1325.46025.67025.20025.65023.2692,864,775
2023-11-1025.29025.63025.11025.46023.0973,492,137
2023-11-0925.71025.79025.34025.46023.0973,690,082
2023-11-0826.18026.23025.46025.66023.2784,594,502
2023-11-0726.31026.50025.73025.90023.4969,691,785
2023-11-0624.29026.64024.29026.64024.16711,631,080
2023-11-0323.77024.29023.67024.22021.9721,776,672
2023-11-0224.00024.38023.71023.80021.5912,107,410
2023-11-0123.80024.15023.66024.05021.8182,160,866
← NewerPage 12 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-070.3600 CNY
2026-05-290.6000 CNY
2025-11-170.3600 CNY
2025-06-060.1800 CNY
2024-05-270.6000 CNY
2023-04-281.1284 CNY
2022-06-010.9750 CNY

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