Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.050	20.230	20.050	20.170	19.221	1,760,685
2026-04-20	20.580	20.780	20.020	20.140	19.193	3,410,538
2026-04-17	20.740	20.880	20.620	20.780	19.803	1,588,576
2026-04-16	20.740	20.840	20.580	20.750	19.774	1,566,775
2026-04-15	20.620	20.800	20.510	20.660	19.688	1,925,302
2026-04-14	20.420	20.550	20.270	20.420	19.460	1,331,472
2026-04-13	20.410	20.490	20.020	20.250	19.298	1,217,851
2026-04-10	20.460	20.700	20.450	20.450	19.488	1,399,641
2026-04-09	20.360	20.710	20.360	20.420	19.460	1,477,412
2026-04-08	20.160	20.600	20.140	20.560	19.593	1,900,262
2026-04-07	19.840	19.900	19.680	19.790	18.859	1,043,090
2026-04-03	20.320	20.330	19.720	19.750	18.821	1,010,360
2026-04-02	20.380	20.420	20.000	20.140	19.193	1,509,741
2026-04-01	20.180	20.550	20.040	20.430	19.469	2,513,405
2026-03-31	19.530	20.040	19.420	19.840	18.907	2,222,056
2026-03-30	19.300	19.720	19.130	19.570	18.650	1,681,077
2026-03-27	19.250	19.600	19.150	19.580	18.659	1,282,345
2026-03-26	19.480	19.690	19.360	19.420	18.507	1,547,288
2026-03-25	19.360	19.570	19.310	19.540	18.621	1,826,034
2026-03-24	18.900	19.350	18.810	19.340	18.430	2,357,595
2026-03-23	19.830	19.830	18.550	18.630	17.754	4,309,119
2026-03-20	20.350	20.580	19.960	19.960	19.021	1,990,276
2026-03-19	20.640	20.690	20.220	20.320	19.364	2,010,386
2026-03-18	20.590	20.810	20.470	20.790	19.812	1,684,643
2026-03-17	20.780	20.920	20.460	20.490	19.526	1,871,535
2026-03-16	20.700	20.780	20.410	20.750	19.774	1,775,516
2026-03-13	20.740	21.080	20.610	20.700	19.726	2,131,526
2026-03-12	20.800	20.980	20.670	20.700	19.726	1,782,790
2026-03-11	20.810	20.980	20.730	20.810	19.831	1,885,737
2026-03-10	20.550	20.840	20.550	20.800	19.822	2,211,064
2026-03-09	20.400	20.480	19.950	20.380	19.422	3,495,973
2026-03-06	20.790	20.890	20.470	20.640	19.669	3,307,150
2026-03-05	20.260	21.500	20.260	20.930	19.946	6,317,468
2026-03-04	20.400	20.450	19.920	20.000	19.059	3,456,686
2026-03-03	21.270	21.400	20.410	20.470	19.507	3,754,870
2026-03-02	21.600	21.600	21.110	21.270	20.270	3,860,136
2026-02-27	21.900	21.930	21.800	21.850	20.822	1,660,119
2026-02-26	21.900	22.080	21.770	22.070	21.032	2,529,692
2026-02-25	22.000	22.030	21.760	21.840	20.813	2,149,605
2026-02-24	22.150	22.150	21.560	21.780	20.756	2,492,576
2026-02-13	22.090	22.100	21.850	21.870	20.841	2,071,606
2026-02-12	22.050	22.200	21.920	22.090	21.051	2,248,690
2026-02-11	21.810	21.980	21.690	21.920	20.889	1,731,774
2026-02-10	21.590	21.930	21.460	21.790	20.765	1,990,532
2026-02-09	21.290	21.630	21.220	21.590	20.575	2,640,921
2026-02-06	21.050	21.320	20.980	21.070	20.079	1,905,741
2026-02-05	21.270	21.390	21.130	21.230	20.232	1,910,353
2026-02-04	21.360	21.360	21.100	21.310	20.308	1,623,000
2026-02-03	21.130	21.340	21.030	21.310	20.308	2,344,196
2026-02-02	21.500	21.550	20.930	20.930	19.946	2,798,720
2026-01-30	21.470	21.660	21.200	21.560	20.546	2,271,875
2026-01-29	21.670	21.950	21.420	21.600	20.584	2,488,479
2026-01-28	22.010	22.010	21.660	21.690	20.670	2,204,996
2026-01-27	21.910	22.100	21.520	22.000	20.965	2,927,762
2026-01-26	22.380	22.390	21.730	21.880	20.851	3,786,633
2026-01-23	22.080	22.340	21.980	22.300	21.251	3,441,817
2026-01-22	22.090	22.090	21.940	22.010	20.975	1,933,807
2026-01-21	21.930	22.090	21.800	22.030	20.994	2,440,509
2026-01-20	21.930	22.080	21.780	21.970	20.937	2,608,521
2026-01-19	21.890	22.090	21.880	21.930	20.899	2,399,185

← NewerPage 3 of 5 · 243 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.