Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	27.240	27.510	27.240	27.320	24.784	1,228,391
2023-07-28	27.300	27.670	27.160	27.370	24.829	1,458,571
2023-07-27	27.320	27.950	27.200	27.470	24.920	1,538,219
2023-07-26	27.680	27.680	27.080	27.300	24.766	1,000,721
2023-07-25	27.250	27.520	27.120	27.460	24.911	1,075,286
2023-07-24	26.820	27.350	26.820	27.060	24.548	827,289
2023-07-21	26.760	27.120	26.620	26.820	24.330	1,095,920
2023-07-20	27.660	27.760	26.860	26.870	24.376	2,079,564
2023-07-19	27.900	27.960	27.550	27.660	25.093	1,210,476
2023-07-18	27.950	28.160	27.770	27.950	25.356	1,191,574
2023-07-17	28.180	28.180	27.750	27.900	25.310	1,416,786
2023-07-14	27.770	28.180	27.750	28.120	25.510	1,940,818
2023-07-13	27.450	27.760	27.300	27.750	25.174	1,202,031
2023-07-12	27.850	28.000	27.390	27.400	24.857	1,599,003
2023-07-11	27.670	27.850	27.500	27.810	25.229	1,294,703
2023-07-10	27.660	28.050	27.610	27.760	25.183	1,485,873
2023-07-07	27.480	27.720	27.100	27.660	25.093	1,373,133
2023-07-06	27.240	27.930	27.240	27.530	24.975	1,570,073
2023-07-05	27.650	27.650	27.240	27.360	24.820	1,295,200
2023-07-04	27.570	27.680	27.400	27.620	25.056	1,265,347
2023-07-03	27.700	27.820	27.280	27.490	24.938	1,520,741
2023-06-30	27.060	27.580	27.060	27.460	24.911	1,339,957
2023-06-29	26.850	27.230	26.820	27.160	24.639	1,418,909
2023-06-28	27.120	27.130	26.300	26.980	24.476	1,969,357
2023-06-27	26.780	27.300	26.600	27.200	24.675	2,189,976
2023-06-26	27.360	27.600	26.750	26.750	24.267	2,392,507
2023-06-21	28.600	28.600	27.430	27.480	24.929	4,363,121
2023-06-20	29.200	29.350	28.610	28.610	25.954	2,917,679
2023-06-19	28.800	29.260	28.650	29.240	26.526	3,103,441
2023-06-16	28.990	29.080	28.430	28.790	26.118	2,745,481
2023-06-15	28.600	28.980	28.570	28.970	26.281	2,630,805
2023-06-14	29.000	29.210	28.690	28.770	26.099	3,210,894
2023-06-13	29.530	29.530	28.790	29.150	26.444	3,711,154
2023-06-12	29.540	30.130	29.170	29.730	26.970	5,351,674
2023-06-09	29.420	29.760	28.950	29.540	26.798	4,757,207
2023-06-08	29.510	29.770	28.550	29.470	26.735	6,309,706
2023-06-07	29.330	30.480	29.330	29.660	26.907	6,622,623
2023-06-06	29.930	30.230	29.370	29.480	26.744	13,787,320
2023-06-05	28.250	31.030	28.100	31.030	28.150	16,412,721
2023-06-02	28.020	28.320	27.800	28.210	25.591	1,941,334
2023-06-01	28.120	28.470	27.890	27.960	25.365	2,296,455
2023-05-31	27.810	28.500	27.780	28.320	25.691	3,077,895
2023-05-30	28.300	28.300	27.400	27.780	25.201	1,959,362
2023-05-29	27.750	28.150	27.580	27.980	25.383	1,883,726
2023-05-26	27.500	27.650	27.330	27.560	25.002	1,279,232
2023-05-25	27.540	27.760	26.900	27.440	24.893	1,904,209
2023-05-24	27.420	27.810	27.240	27.560	25.002	1,739,574
2023-05-23	27.800	27.880	27.440	27.440	24.893	1,586,217
2023-05-22	27.780	28.070	27.430	27.660	25.093	1,876,328
2023-05-19	27.590	27.860	27.450	27.720	25.147	1,992,971
2023-05-18	27.050	27.650	26.950	27.600	25.038	2,853,131
2023-05-17	26.800	27.170	26.800	27.050	24.539	1,290,257
2023-05-16	26.770	27.150	26.500	26.900	24.403	1,863,219
2023-05-15	26.780	26.930	26.370	26.790	24.303	1,477,692
2023-05-12	26.920	27.400	26.700	26.790	24.303	1,789,454
2023-05-11	26.590	27.010	26.500	26.900	24.403	1,493,978
2023-05-10	26.590	26.850	26.170	26.590	24.122	1,344,610
2023-05-09	27.180	27.190	26.360	26.450	23.995	2,252,949
2023-05-08	25.860	27.500	25.810	27.180	24.657	3,870,682
2023-05-05	26.600	26.690	25.810	25.870	23.469	2,296,344

← NewerPage 14 of 19 · 1,113 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.