Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	24.170	24.970	24.030	24.640	22.916	8,830,400
2025-01-20	23.470	24.600	23.300	24.060	22.377	8,676,434
2025-01-17	22.950	23.970	22.690	23.300	21.670	4,761,057
2025-01-16	23.200	23.810	22.820	23.050	21.437	4,649,786
2025-01-15	23.450	23.500	22.930	22.980	21.372	4,430,473
2025-01-14	22.610	23.580	22.260	23.450	21.809	5,793,635
2025-01-13	22.500	22.620	21.980	22.440	20.870	5,333,794
2025-01-10	24.570	24.760	22.820	22.840	21.242	9,898,799
2025-01-09	24.280	25.610	24.080	24.790	23.056	10,016,270
2025-01-08	24.300	24.350	22.920	24.070	22.386	9,277,095
2025-01-07	24.750	25.500	23.750	24.380	22.674	10,941,040
2025-01-06	25.500	26.170	24.450	24.680	22.953	15,206,280
2025-01-03	28.300	28.880	26.800	27.170	25.269	15,892,010
2025-01-02	27.510	28.660	26.600	27.050	25.158	11,609,200
2024-12-31	28.320	28.890	27.210	27.500	25.576	11,007,790
2024-12-30	27.280	28.720	26.770	28.100	26.134	16,670,859
2024-12-27	28.700	29.200	27.300	27.640	25.706	18,370,461
2024-12-26	27.100	28.540	26.680	28.180	26.208	16,406,430
2024-12-25	26.980	28.600	26.850	27.700	25.762	20,645,609
2024-12-24	25.990	28.230	25.210	27.540	25.613	26,455,590
2024-12-23	26.470	26.610	25.430	25.660	23.865	17,786,170
2024-12-20	24.700	26.980	24.600	26.980	25.092	16,445,061
2024-12-19	24.400	24.780	24.050	24.530	22.814	4,807,347
2024-12-18	23.710	25.220	23.470	24.700	22.972	8,960,953
2024-12-17	24.540	24.730	23.500	23.640	21.986	6,474,196
2024-12-16	25.440	25.590	24.300	24.580	22.860	5,682,673
2024-12-13	25.380	25.940	25.280	25.370	23.595	8,932,683
2024-12-12	26.180	26.390	24.970	25.580	23.790	11,453,250
2024-12-11	24.220	26.180	24.200	25.690	23.893	17,509,301
2024-12-10	24.900	25.100	24.400	24.490	22.777	9,714,972
2024-12-09	24.050	25.050	23.980	24.390	22.684	7,727,704
2024-12-06	24.200	24.660	23.820	24.170	22.479	8,948,855
2024-12-05	23.780	24.270	23.710	23.980	22.302	7,475,830
2024-12-04	24.700	24.940	23.600	23.770	22.107	11,155,610
2024-12-03	26.010	26.310	24.740	24.950	23.204	17,436,619
2024-12-02	26.300	27.990	25.900	26.900	25.018	21,263,471
2024-11-29	26.500	28.580	25.860	27.080	25.185	30,474,500
2024-11-28	28.080	28.090	27.660	28.090	26.125	10,120,560
2024-11-27	23.500	25.540	23.100	25.540	23.753	21,494,301
2024-11-26	22.730	24.340	22.480	23.220	21.595	15,448,200
2024-11-25	20.890	22.880	20.780	22.730	21.140	10,179,130
2024-11-22	21.990	22.160	20.950	20.980	19.512	4,074,494
2024-11-21	22.370	22.370	21.760	22.010	20.470	3,737,296
2024-11-20	21.810	22.550	21.780	22.400	20.833	6,505,873
2024-11-19	20.800	22.390	20.800	22.200	20.647	7,202,152
2024-11-18	21.420	21.530	20.700	20.780	19.326	2,945,486
2024-11-15	21.340	21.950	21.340	21.380	19.884	3,425,444
2024-11-14	21.980	22.080	21.420	21.450	19.949	2,676,411
2024-11-13	21.900	22.130	21.630	21.990	20.452	2,645,982
2024-11-12	22.310	22.470	21.800	22.010	20.470	4,937,050
2024-11-11	21.530	22.200	21.440	22.170	20.619	5,391,539
2024-11-08	21.370	21.660	21.190	21.510	20.005	5,076,987
2024-11-07	20.800	21.190	20.660	21.190	19.708	3,437,477
2024-11-06	21.110	21.280	20.750	20.870	19.410	3,752,832
2024-11-05	20.480	20.970	20.410	20.970	19.503	3,603,640
2024-11-04	20.020	20.570	20.020	20.530	19.094	2,812,155
2024-11-01	20.570	20.620	19.980	20.020	18.619	3,723,544
2024-10-31	20.560	20.800	20.360	20.570	19.131	3,155,930
2024-10-30	20.800	21.050	20.460	20.690	19.242	3,142,189
2024-10-29	21.380	21.400	20.840	20.850	19.391	4,667,106

← NewerPage 8 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.