Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.890	21.990	21.680	21.880	20.851	3,068,411
2026-01-15	21.770	21.930	21.650	21.880	20.851	2,940,432
2026-01-14	21.790	22.060	21.470	21.750	20.727	4,349,528
2026-01-13	21.980	22.000	21.600	21.630	20.613	3,423,616
2026-01-12	21.430	21.980	21.430	21.910	20.880	3,979,528
2026-01-09	21.310	21.450	21.210	21.420	20.413	2,395,026
2026-01-08	21.130	21.400	21.080	21.300	20.298	2,107,756
2026-01-07	21.470	21.470	21.120	21.210	20.212	2,917,307
2026-01-06	21.250	21.670	21.250	21.410	20.403	3,808,673
2026-01-05	20.860	21.180	20.790	21.180	20.184	3,043,222
2025-12-31	20.960	20.980	20.730	20.860	19.879	1,483,203
2025-12-30	20.790	21.100	20.650	20.850	19.869	1,926,448
2025-12-29	20.680	20.850	20.620	20.710	19.736	1,375,018
2025-12-26	20.810	20.910	20.610	20.680	19.707	1,799,236
2025-12-25	20.880	20.950	20.730	20.830	19.850	1,428,553
2025-12-24	20.490	20.820	20.430	20.770	19.793	1,687,740
2025-12-23	20.640	20.670	20.460	20.490	19.526	1,239,293
2025-12-22	20.620	20.780	20.550	20.650	19.679	1,346,815
2025-12-19	20.530	20.760	20.500	20.600	19.631	1,861,064
2025-12-18	20.390	20.550	20.300	20.460	19.498	1,514,840
2025-12-17	20.290	20.460	20.070	20.400	19.441	1,919,277
2025-12-16	20.620	20.620	20.100	20.320	19.364	2,618,054
2025-12-15	20.700	20.810	20.570	20.620	19.650	1,769,797
2025-12-12	20.990	20.990	20.620	20.710	19.736	1,924,846
2025-12-11	21.090	21.090	20.700	20.780	19.803	2,028,879
2025-12-10	21.430	21.540	20.800	21.030	20.041	3,571,518
2025-12-09	21.800	21.800	21.500	21.510	20.498	1,619,923
2025-12-08	21.920	22.030	21.820	21.820	20.794	2,059,954
2025-12-05	21.890	21.950	21.660	21.900	20.870	1,337,607
2025-12-04	22.120	22.200	21.750	21.890	20.861	1,341,214
2025-12-03	22.210	22.300	22.040	22.200	21.156	1,730,590
2025-12-02	22.190	22.350	22.190	22.270	21.223	1,972,610
2025-12-01	21.880	22.290	21.830	22.200	21.156	2,727,802
2025-11-28	21.730	21.870	21.560	21.840	20.813	1,267,806
2025-11-27	21.620	21.920	21.610	21.730	20.708	1,541,224
2025-11-26	21.600	21.900	21.600	21.620	20.603	1,277,697
2025-11-25	21.410	21.970	21.360	21.750	20.727	2,521,609
2025-11-24	21.160	21.460	21.160	21.320	20.317	1,534,399
2025-11-21	21.660	21.750	21.040	21.150	20.155	2,455,008
2025-11-20	21.930	21.990	21.680	21.730	20.708	1,667,481
2025-11-19	22.200	22.280	21.710	21.800	20.775	1,895,749
2025-11-18	22.120	22.310	22.010	22.190	21.146	1,786,094
2025-11-17	22.320	22.380	22.030	22.130	21.089	1,798,402
2025-11-14	22.560	22.780	22.490	22.630	21.223	2,197,871
2025-11-13	22.550	22.620	22.430	22.610	21.204	1,626,151
2025-11-12	22.610	22.650	22.460	22.560	21.157	1,653,992
2025-11-11	22.630	22.850	22.570	22.610	21.204	1,956,797
2025-11-10	22.370	22.680	22.350	22.660	21.251	2,172,920
2025-11-07	22.300	22.460	22.170	22.400	21.007	1,541,861
2025-11-06	22.080	22.550	22.070	22.390	20.998	1,861,570
2025-11-05	21.880	22.330	21.810	22.220	20.838	1,889,299
2025-11-04	22.330	22.360	21.960	22.100	20.726	2,290,572
2025-11-03	22.360	22.430	22.100	22.400	21.007	1,900,972
2025-10-31	22.380	22.550	22.330	22.390	20.998	2,067,245
2025-10-30	22.810	22.810	22.280	22.380	20.988	3,447,464
2025-10-29	23.040	23.140	22.500	22.870	21.448	2,455,640
2025-10-28	23.050	23.200	22.910	23.140	21.701	2,210,547
2025-10-27	22.980	23.050	22.710	23.040	21.607	2,368,298
2025-10-24	22.430	22.790	22.430	22.760	21.345	2,294,294
2025-10-23	22.370	22.500	22.190	22.430	21.035	2,121,632

← NewerPage 4 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.