Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.370	22.500	22.190	22.430	21.035	2,121,632
2025-10-22	22.330	22.650	22.260	22.440	21.044	1,806,327
2025-10-21	22.000	22.540	21.970	22.440	21.044	2,598,074
2025-10-20	22.020	22.150	21.850	22.000	20.632	1,844,631
2025-10-17	22.360	22.470	21.800	21.860	20.501	2,668,246
2025-10-16	22.480	22.560	22.310	22.350	20.960	1,381,104
2025-10-15	22.090	22.580	22.050	22.580	21.176	2,844,889
2025-10-14	22.580	22.680	21.920	22.010	20.641	3,785,494
2025-10-13	22.390	22.580	21.600	22.480	21.082	3,532,474
2025-10-10	23.350	23.360	22.930	23.010	21.579	3,180,542
2025-10-09	23.440	23.750	23.390	23.390	21.935	3,255,598
2025-09-30	23.320	23.660	23.200	23.280	21.832	2,664,857
2025-09-29	23.400	23.570	22.950	23.300	21.851	3,253,077
2025-09-26	23.840	24.100	23.570	23.570	22.104	2,991,363
2025-09-25	24.210	24.280	23.890	23.990	22.498	3,084,518
2025-09-24	23.500	24.290	23.210	24.190	22.686	4,561,404
2025-09-23	23.980	24.010	23.060	23.590	22.123	4,785,288
2025-09-22	23.790	24.090	23.680	23.950	22.461	3,827,720
2025-09-19	24.100	24.180	23.660	23.770	22.292	3,896,333
2025-09-18	23.560	25.200	23.560	24.100	22.601	10,354,860
2025-09-17	23.120	23.640	23.080	23.510	22.048	4,896,583
2025-09-16	22.770	23.180	22.710	23.110	21.673	3,019,151
2025-09-15	23.070	23.070	22.770	22.780	21.363	3,767,922
2025-09-12	23.120	23.230	22.920	23.090	21.654	2,836,921
2025-09-11	22.780	23.100	22.510	23.100	21.663	3,128,812
2025-09-10	22.720	23.020	22.720	22.750	21.335	2,079,971
2025-09-09	23.300	23.310	22.760	22.900	21.476	2,865,208
2025-09-08	23.330	23.500	23.030	23.290	21.842	3,010,605
2025-09-05	23.100	23.330	22.860	23.320	21.870	3,346,964
2025-09-04	23.280	23.480	22.550	22.920	21.495	3,830,754
2025-09-03	23.710	23.720	23.050	23.120	21.682	2,831,312
2025-09-02	24.170	24.390	23.360	23.600	22.132	4,991,561
2025-09-01	24.900	24.940	24.190	24.250	22.742	5,211,949
2025-08-29	25.190	25.200	24.610	24.700	23.164	4,201,223
2025-08-28	24.770	25.220	24.310	25.180	23.614	5,867,075
2025-08-27	25.210	26.060	24.700	24.720	23.183	6,632,280
2025-08-26	25.030	25.550	24.510	25.270	23.698	7,122,022
2025-08-25	25.800	25.990	25.230	25.560	23.970	6,282,519
2025-08-22	25.500	25.760	25.260	25.480	23.895	6,404,313
2025-08-21	26.100	26.240	25.370	25.570	23.980	7,423,228
2025-08-20	25.220	26.260	24.800	26.070	24.449	10,777,220
2025-08-19	24.550	25.790	24.550	25.030	23.473	7,655,745
2025-08-18	24.160	24.630	24.070	24.510	22.986	4,933,790
2025-08-15	23.610	24.580	23.610	24.160	22.657	4,308,213
2025-08-14	24.050	24.180	23.530	23.680	22.207	3,035,188
2025-08-13	23.930	24.080	23.840	24.040	22.545	2,367,354
2025-08-12	23.990	23.990	23.760	23.880	22.395	2,158,534
2025-08-11	23.380	23.980	23.360	23.900	22.414	3,588,126
2025-08-08	23.580	23.610	23.390	23.430	21.973	1,934,419
2025-08-07	23.680	23.750	23.520	23.530	22.067	2,287,523
2025-08-06	23.510	23.680	23.430	23.600	22.132	2,357,776
2025-08-05	23.480	23.590	23.440	23.590	22.123	1,852,663
2025-08-04	23.190	23.460	23.180	23.450	21.992	2,213,003
2025-08-01	23.170	23.480	23.110	23.330	21.879	2,750,120
2025-07-31	23.510	23.640	23.080	23.210	21.767	2,741,192
2025-07-30	23.430	23.700	23.300	23.490	22.029	2,536,773
2025-07-29	23.760	23.830	23.430	23.590	22.123	3,404,440
2025-07-28	23.900	24.000	23.750	23.760	22.282	2,969,027
2025-07-25	23.730	23.880	23.550	23.810	22.329	2,682,552
2025-07-24	23.440	23.690	23.440	23.690	22.217	3,238,409

← NewerPage 5 of 19 · 1,112 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.