Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.290	23.880	23.160	23.440	21.982	5,147,426
2025-07-22	23.060	23.560	22.880	23.210	21.767	3,497,069
2025-07-21	22.990	23.150	22.880	23.060	21.626	2,362,832
2025-07-18	23.090	23.190	22.900	22.950	21.523	1,647,679
2025-07-17	22.990	23.160	22.920	23.090	21.654	2,480,959
2025-07-16	23.000	23.140	22.860	23.000	21.570	2,139,966
2025-07-15	23.000	23.050	22.680	22.970	21.541	2,122,255
2025-07-14	22.720	23.080	22.660	22.960	21.532	2,706,994
2025-07-11	22.810	22.880	22.630	22.730	21.316	2,172,687
2025-07-10	22.670	23.140	22.660	22.810	21.391	2,476,980
2025-07-09	22.610	23.120	22.510	22.650	21.241	3,407,584
2025-07-08	22.420	22.740	22.330	22.610	21.204	2,056,191
2025-07-07	22.480	22.530	22.270	22.420	21.026	1,599,981
2025-07-04	22.710	22.880	22.390	22.430	21.035	1,891,860
2025-07-03	22.430	22.860	22.430	22.710	21.298	2,438,014
2025-07-02	22.550	22.620	22.330	22.440	21.044	1,754,125
2025-07-01	22.620	22.660	22.390	22.580	21.176	2,448,469
2025-06-30	22.500	22.660	22.420	22.620	21.213	2,272,466
2025-06-27	22.240	22.580	22.150	22.390	20.998	3,059,028
2025-06-26	22.220	22.370	22.010	22.100	20.726	2,618,558
2025-06-25	22.040	22.210	21.960	22.210	20.829	2,284,512
2025-06-24	21.670	22.060	21.660	22.040	20.669	2,460,852
2025-06-23	21.230	21.750	21.180	21.710	20.360	1,624,625
2025-06-20	21.570	21.810	21.370	21.390	20.060	1,997,819
2025-06-19	21.800	22.080	21.450	21.580	20.238	2,481,480
2025-06-18	21.630	21.990	21.590	21.950	20.585	2,261,659
2025-06-17	21.660	22.050	21.540	21.700	20.350	2,336,597
2025-06-16	21.310	21.740	21.280	21.660	20.313	2,026,609
2025-06-13	21.800	21.890	21.360	21.410	20.079	4,336,332
2025-06-12	21.800	22.560	21.580	22.170	20.791	5,466,665
2025-06-11	21.610	21.810	21.550	21.630	20.285	1,821,934
2025-06-10	21.840	21.840	21.300	21.510	20.172	1,715,497
2025-06-09	21.760	21.880	21.660	21.770	20.416	1,639,911
2025-06-06	21.550	21.960	21.430	21.720	20.369	2,028,598
2025-06-05	21.340	21.850	21.220	21.720	20.200	2,886,404
2025-06-04	21.330	21.460	21.270	21.340	19.847	1,464,602
2025-06-03	21.500	21.600	21.210	21.230	19.745	1,713,347
2025-05-30	21.840	21.850	21.440	21.520	20.014	1,239,073
2025-05-29	21.600	21.950	21.560	21.850	20.321	1,699,433
2025-05-28	21.580	21.770	21.430	21.530	20.024	1,394,044
2025-05-27	21.490	21.680	21.350	21.580	20.070	1,466,526
2025-05-26	21.270	21.670	21.250	21.540	20.033	1,353,313
2025-05-23	21.620	21.780	21.360	21.360	19.866	1,396,905
2025-05-22	21.800	21.970	21.570	21.620	20.107	1,256,000
2025-05-21	21.900	22.070	21.720	21.810	20.284	1,396,122
2025-05-20	21.680	22.000	21.530	21.910	20.377	2,143,782
2025-05-19	21.850	21.940	21.500	21.650	20.135	2,321,172
2025-05-16	21.670	21.900	21.620	21.780	20.256	1,389,505
2025-05-15	21.980	21.990	21.660	21.660	20.145	1,814,390
2025-05-14	22.000	22.120	21.760	21.970	20.433	1,993,603
2025-05-13	22.290	22.350	21.880	22.020	20.479	2,713,214
2025-05-12	21.610	21.930	21.500	21.920	20.386	2,760,513
2025-05-09	21.470	21.590	21.210	21.330	19.838	2,090,271
2025-05-08	21.250	21.500	21.230	21.480	19.977	2,053,979
2025-05-07	21.670	21.790	21.010	21.190	19.708	3,607,861
2025-05-06	21.180	21.490	21.020	21.480	19.977	2,727,729
2025-04-30	20.420	20.990	20.420	20.920	19.456	3,044,729
2025-04-29	20.180	20.800	20.150	20.470	19.038	4,014,615
2025-04-28	20.000	20.030	19.630	19.790	18.405	1,447,894
2025-04-25	19.830	20.100	19.760	19.970	18.573	1,362,979

← NewerPage 6 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.