Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.120	20.160	19.690	19.820	18.433	1,530,988
2025-04-23	19.900	20.220	19.810	20.120	18.712	2,488,113
2025-04-22	19.750	19.890	19.440	19.680	18.303	1,857,585
2025-04-21	19.640	19.840	19.400	19.800	18.415	1,547,742
2025-04-18	19.500	19.650	19.320	19.560	18.192	1,125,223
2025-04-17	19.370	19.720	19.370	19.520	18.154	1,398,976
2025-04-16	20.040	20.040	19.000	19.550	18.182	2,658,008
2025-04-15	19.990	20.170	19.800	20.050	18.647	2,016,710
2025-04-14	20.180	20.570	19.950	19.980	18.582	3,473,270
2025-04-11	19.330	19.800	19.290	19.570	18.201	3,102,838
2025-04-10	19.510	19.710	19.310	19.560	18.192	4,443,044
2025-04-09	18.310	19.010	17.270	18.870	17.550	5,996,908
2025-04-08	19.980	19.980	18.310	18.590	17.289	8,206,413
2025-04-07	20.950	21.000	20.070	20.070	18.666	3,212,476
2025-04-03	22.530	22.740	22.170	22.300	20.740	3,402,400
2025-04-02	22.610	22.980	22.570	22.850	21.251	1,769,692
2025-04-01	22.810	22.920	22.670	22.740	21.149	1,670,946
2025-03-31	22.510	22.830	22.380	22.610	21.028	2,777,164
2025-03-28	23.100	23.370	22.860	22.860	21.261	2,847,132
2025-03-27	23.130	23.510	22.950	23.200	21.577	2,570,812
2025-03-26	23.500	23.640	22.980	23.250	21.623	3,893,841
2025-03-25	23.800	23.880	23.320	23.580	21.930	2,440,744
2025-03-24	23.600	24.330	23.450	23.900	22.228	3,890,597
2025-03-21	23.990	24.180	23.510	23.670	22.014	2,781,390
2025-03-20	24.480	24.500	24.100	24.180	22.488	3,214,268
2025-03-19	24.290	24.370	24.050	24.180	22.488	2,882,772
2025-03-18	23.970	25.130	23.800	24.370	22.665	5,390,449
2025-03-17	23.820	24.080	23.670	23.820	22.154	3,022,597
2025-03-14	23.380	23.880	23.130	23.780	22.116	3,787,712
2025-03-13	24.100	24.100	23.300	23.360	21.726	5,059,283
2025-03-12	24.370	24.480	24.130	24.140	22.451	4,879,729
2025-03-11	24.010	24.600	24.010	24.320	22.619	2,982,151
2025-03-10	24.320	24.540	24.120	24.430	22.721	2,798,267
2025-03-07	24.800	24.870	24.230	24.390	22.684	4,091,736
2025-03-06	24.190	24.820	23.930	24.810	23.074	4,633,498
2025-03-05	24.200	24.360	23.750	24.060	22.377	3,429,322
2025-03-04	23.840	24.290	23.840	24.250	22.553	2,843,464
2025-03-03	24.190	24.470	23.670	24.050	22.367	4,319,271
2025-02-28	25.220	25.290	23.850	23.910	22.237	7,207,466
2025-02-27	25.630	25.910	24.980	25.460	23.679	7,150,132
2025-02-26	25.490	25.800	25.330	25.630	23.837	5,783,667
2025-02-25	25.310	25.860	25.180	25.480	23.697	6,741,966
2025-02-24	25.950	25.950	25.350	25.500	23.716	7,405,151
2025-02-21	26.300	26.300	25.680	26.010	24.190	8,462,755
2025-02-20	26.000	26.400	25.700	26.140	24.311	13,906,280
2025-02-19	24.790	25.280	24.660	25.260	23.493	5,821,703
2025-02-18	25.660	25.660	24.550	24.630	22.907	8,792,446
2025-02-17	24.330	26.300	24.280	25.700	23.902	13,838,970
2025-02-14	24.310	24.420	24.000	24.190	22.498	4,164,749
2025-02-13	25.030	25.030	24.320	24.330	22.628	5,793,169
2025-02-12	24.780	25.140	24.680	25.030	23.279	4,930,457
2025-02-11	25.040	25.320	24.760	24.900	23.158	8,040,948
2025-02-10	25.310	25.310	24.750	25.100	23.344	8,531,171
2025-02-07	24.710	26.080	24.710	25.300	23.530	12,876,630
2025-02-06	23.330	24.600	23.200	24.550	22.832	7,762,299
2025-02-05	23.350	23.750	23.260	23.490	21.847	3,729,656
2025-01-27	23.650	23.850	22.870	23.020	21.409	4,146,549
2025-01-24	23.300	23.860	23.220	23.590	21.940	5,956,364
2025-01-23	23.990	24.320	23.400	23.420	21.781	5,120,220
2025-01-22	24.380	24.610	23.570	23.730	22.070	7,060,789

← NewerPage 7 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.