Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.310	27.860	26.610	26.800	24.312	3,117,612
2023-04-28	26.770	27.800	26.680	27.730	25.156	3,571,337
2023-04-27	35.440	35.780	35.010	35.260	23.818	2,245,732
2023-04-26	35.030	35.880	34.930	35.690	24.108	1,725,294
2023-04-25	36.130	36.250	34.810	35.280	23.832	2,765,644
2023-04-24	35.850	36.560	35.750	36.170	24.433	2,141,248
2023-04-21	36.670	36.810	35.400	35.660	24.088	3,621,766
2023-04-20	37.200	37.240	36.690	36.860	24.899	1,978,610
2023-04-19	37.040	37.600	36.820	37.180	25.115	1,995,174
2023-04-18	37.370	37.380	36.760	37.210	25.135	2,456,191
2023-04-17	37.800	37.830	36.970	37.380	25.250	2,833,973
2023-04-14	37.500	37.880	36.720	37.870	25.581	3,328,152
2023-04-13	38.380	38.450	37.300	37.380	25.250	3,571,614
2023-04-12	37.770	38.620	37.730	38.500	26.007	3,148,526
2023-04-11	37.670	38.130	37.150	37.720	25.480	2,904,194
2023-04-10	38.580	39.050	37.710	37.820	25.547	4,427,727
2023-04-07	37.900	38.900	37.800	38.640	26.101	4,227,428
2023-04-06	37.010	38.570	36.880	38.200	25.804	5,612,288
2023-04-04	38.170	38.210	36.860	37.170	25.108	5,679,265
2023-04-03	37.680	38.280	37.620	38.140	25.763	4,759,864
2023-03-31	38.080	38.500	37.290	37.890	25.595	5,760,732
2023-03-30	38.700	39.290	37.950	38.410	25.946	4,199,988
2023-03-29	39.380	39.420	38.600	38.740	26.169	3,874,111
2023-03-28	40.500	40.700	38.530	38.700	26.142	7,420,954
2023-03-27	42.990	43.180	40.030	40.290	27.216	13,433,000
2023-03-24	43.120	44.480	42.940	44.190	29.850	8,858,936
2023-03-23	42.380	43.360	42.200	42.940	29.006	7,931,803
2023-03-22	40.790	43.200	40.650	42.670	28.823	12,417,072
2023-03-21	39.000	41.530	38.930	40.680	27.479	11,776,593
2023-03-20	38.810	40.000	38.120	39.480	26.669	10,201,329
2023-03-17	35.490	39.180	35.490	38.530	26.027	10,205,010
2023-03-16	35.470	35.950	35.180	35.650	24.081	1,752,905
2023-03-15	35.590	36.250	35.510	35.530	24.000	1,827,104
2023-03-14	34.980	36.100	34.680	35.700	24.115	3,255,296
2023-03-13	35.470	35.650	34.710	34.990	23.636	2,251,653
2023-03-10	35.700	35.820	35.410	35.600	24.048	1,309,705
2023-03-09	35.880	36.430	35.600	35.900	24.250	1,359,025
2023-03-08	35.570	35.910	35.410	35.900	24.250	1,148,327
2023-03-07	36.430	36.640	35.680	35.690	24.108	2,654,144
2023-03-06	36.750	36.820	36.200	36.570	24.703	1,908,286
2023-03-03	36.750	37.100	36.120	36.840	24.885	2,782,540
2023-03-02	37.100	37.460	36.580	36.670	24.770	2,734,329
2023-03-01	36.750	37.250	36.600	37.210	25.135	2,539,718
2023-02-28	36.560	37.190	36.350	36.750	24.825	1,887,627
2023-02-27	36.560	37.330	36.430	36.560	24.696	2,097,906
2023-02-24	37.030	37.600	36.500	36.900	24.926	1,998,894
2023-02-23	36.860	37.360	36.720	36.890	24.919	1,909,799
2023-02-22	36.750	37.180	36.610	36.850	24.892	1,569,514
2023-02-21	37.160	37.500	36.730	37.040	25.020	2,168,913
2023-02-20	35.980	37.340	35.610	37.120	25.074	3,255,055
2023-02-17	36.200	36.640	35.770	35.770	24.163	3,500,002
2023-02-16	37.410	38.480	35.920	36.440	24.615	6,322,263
2023-02-15	36.900	37.800	36.820	37.610	25.405	4,307,602
2023-02-14	37.200	37.420	36.790	37.030	25.014	2,134,764
2023-02-13	37.010	37.180	36.650	37.110	25.068	2,739,986
2023-02-10	36.900	37.630	36.840	36.960	24.966	3,012,104
2023-02-09	36.760	37.200	36.430	37.000	24.993	2,488,086
2023-02-08	37.660	37.690	36.680	36.680	24.777	2,446,337
2023-02-07	36.300	37.490	36.270	37.350	25.230	4,149,557
2023-02-06	36.910	36.960	36.270	36.310	24.527	2,705,247

← NewerPage 15 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.