Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.850	17.920	17.040	17.230	16.888	5,010,071
2026-07-17	18.320	19.100	17.870	17.950	17.594	7,053,960
2026-07-16	18.050	18.520	17.900	18.160	17.799	3,865,671
2026-07-15	17.960	18.050	17.680	18.010	17.652	3,178,468
2026-07-14	17.890	18.100	17.650	17.890	17.535	3,013,805
2026-07-13	18.980	18.980	17.660	17.840	17.486	6,085,043
2026-07-10	19.330	20.000	19.000	19.010	18.633	4,809,109
2026-07-09	19.240	19.530	18.880	19.400	19.015	3,903,501
2026-07-08	19.940	19.970	18.980	19.230	18.848	5,164,250
2026-07-07	20.390	20.410	19.740	19.950	19.554	4,073,112
2026-07-06	20.960	20.960	20.150	20.420	20.015	4,726,635
2026-07-03	21.030	21.370	20.920	20.950	20.534	4,718,972
2026-07-02	20.780	21.650	20.360	21.160	20.740	6,161,013
2026-07-01	20.710	21.320	20.630	21.030	20.612	5,502,982
2026-06-30	19.900	21.330	19.720	20.860	20.446	7,133,671
2026-06-29	19.990	20.460	19.330	19.830	19.436	6,310,966
2026-06-26	20.010	21.210	19.920	20.190	19.789	7,415,670
2026-06-25	20.880	21.150	20.120	20.240	19.838	6,062,128
2026-06-24	21.150	21.380	20.560	21.010	20.593	5,156,994
2026-06-23	20.680	21.900	20.620	21.260	20.838	7,623,284
2026-06-22	20.900	21.200	20.540	20.870	20.456	5,484,290
2026-06-18	20.400	21.150	19.880	20.970	20.554	6,917,482
2026-06-17	20.020	21.120	19.970	20.600	20.191	6,861,896
2026-06-16	20.160	20.600	19.370	20.410	20.005	6,077,205
2026-06-15	19.970	20.480	19.850	20.240	19.838	5,182,030
2026-06-12	20.730	21.730	19.890	19.900	19.505	6,757,545
2026-06-11	20.580	21.110	19.980	20.370	19.966	4,469,658
2026-06-10	21.040	21.040	20.330	20.730	20.318	5,277,907
2026-06-09	20.640	21.930	20.510	21.250	20.828	7,452,443
2026-06-08	20.880	21.460	20.230	20.460	20.054	6,540,982
2026-06-05	21.350	22.120	20.500	21.390	20.965	7,416,178
2026-06-04	21.360	21.880	21.110	21.380	20.956	6,606,237
2026-06-03	21.990	22.330	21.460	21.690	21.259	9,356,545
2026-06-02	21.720	22.600	21.710	22.080	21.642	8,891,304
2026-06-01	22.540	23.170	21.800	21.940	21.504	13,440,710
2026-05-29	21.050	22.790	20.900	22.350	21.906	14,998,720
2026-05-28	22.000	22.270	21.520	21.640	20.622	7,001,846
2026-05-27	22.000	22.720	21.600	22.020	20.984	10,240,090
2026-05-26	21.090	22.800	21.080	22.370	21.318	7,979,431
2026-05-25	21.300	21.380	20.960	21.190	20.193	2,816,876
2026-05-22	21.050	21.480	20.730	21.280	20.279	4,001,151
2026-05-21	21.330	21.940	21.090	21.150	20.155	6,246,978
2026-05-20	20.970	21.140	20.750	21.080	20.089	2,790,643
2026-05-19	20.610	20.970	20.480	20.970	19.984	1,998,216
2026-05-18	20.600	20.640	20.350	20.610	19.641	2,117,157
2026-05-15	20.730	20.900	20.430	20.600	19.631	2,258,508
2026-05-14	20.870	21.020	20.680	20.750	19.774	2,421,917
2026-05-13	20.800	20.860	20.590	20.810	19.831	2,252,876
2026-05-12	21.080	21.110	20.570	20.800	19.822	2,571,608
2026-05-11	20.880	21.100	20.780	21.080	20.089	2,672,968
2026-05-08	20.680	20.880	20.500	20.800	19.822	1,819,719
2026-05-07	20.570	20.740	20.410	20.650	19.679	1,923,238
2026-05-06	20.510	20.740	20.390	20.460	19.498	2,848,736
2026-04-30	20.150	20.580	20.090	20.340	19.383	2,268,147
2026-04-29	19.820	20.210	19.780	20.030	19.088	1,915,920
2026-04-28	20.340	20.340	19.800	19.940	19.002	1,648,685
2026-04-27	19.970	20.320	19.810	20.240	19.288	1,307,861
2026-04-24	20.130	20.230	19.900	19.990	19.050	1,408,568
2026-04-23	20.500	20.500	20.050	20.140	19.193	1,889,951
2026-04-22	20.050	20.550	20.050	20.440	19.479	2,009,538

← NewerPage 2 of 19 · 1,111 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.