Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.390	21.530	21.070	21.400	19.903	2,974,243
2024-10-25	21.120	21.580	21.050	21.390	19.894	2,989,602
2024-10-24	21.150	21.150	20.830	21.060	19.587	1,924,461
2024-10-23	21.220	21.370	21.020	21.100	19.624	3,191,306
2024-10-22	21.170	21.210	20.730	21.180	19.698	3,020,449
2024-10-21	21.000	21.480	20.910	20.980	19.512	3,925,021
2024-10-18	20.100	21.290	20.040	20.890	19.428	3,644,955
2024-10-17	20.560	20.790	20.090	20.100	18.694	2,334,685
2024-10-16	20.230	20.690	20.040	20.420	18.991	2,214,279
2024-10-15	21.040	21.190	20.480	20.510	19.075	2,744,864
2024-10-14	20.720	21.200	20.300	21.040	19.568	2,858,296
2024-10-11	21.610	21.740	20.400	20.650	19.205	3,265,888
2024-10-10	21.860	22.560	21.450	21.750	20.228	4,067,510
2024-10-09	23.290	23.290	21.580	21.840	20.312	5,983,013
2024-10-08	24.440	24.440	22.630	23.790	22.126	8,553,878
2024-09-30	21.250	22.240	20.810	22.220	20.665	7,858,760
2024-09-27	19.550	20.520	19.540	20.220	18.805	4,174,367
2024-09-26	18.630	19.380	18.520	19.370	18.015	3,217,768
2024-09-25	18.530	19.000	18.530	18.630	17.327	2,864,640
2024-09-24	17.990	18.490	17.920	18.490	17.196	2,659,966
2024-09-23	17.950	18.230	17.880	17.920	16.666	1,332,353
2024-09-20	18.260	18.260	17.750	17.900	16.648	1,336,320
2024-09-19	17.830	18.400	17.830	18.150	16.880	1,502,502
2024-09-18	18.000	18.050	17.560	17.790	16.545	1,153,247
2024-09-13	18.380	18.460	17.900	17.910	16.657	1,324,518
2024-09-12	18.500	18.710	18.290	18.290	17.010	1,068,334
2024-09-11	18.550	18.670	18.380	18.470	17.178	896,539
2024-09-10	18.490	18.740	18.210	18.610	17.308	1,239,530
2024-09-09	18.700	18.710	18.340	18.390	17.103	1,449,715
2024-09-06	19.290	19.350	18.690	18.710	17.401	2,043,100
2024-09-05	19.330	19.420	19.080	19.300	17.950	1,016,895
2024-09-04	19.330	19.450	19.080	19.200	17.857	1,178,969
2024-09-03	19.270	19.530	19.240	19.380	18.024	1,161,016
2024-09-02	19.420	19.600	19.270	19.270	17.922	1,561,068
2024-08-30	19.480	19.930	19.430	19.620	18.247	2,423,696
2024-08-29	19.000	19.580	18.800	19.450	18.089	2,337,961
2024-08-28	19.210	19.350	18.980	19.230	17.885	1,389,265
2024-08-27	19.500	19.510	19.120	19.230	17.885	1,867,315
2024-08-26	19.160	19.780	19.140	19.610	18.238	2,700,236
2024-08-23	18.610	19.190	18.480	19.050	17.717	2,206,875
2024-08-22	18.990	19.060	18.650	18.680	17.373	1,825,213
2024-08-21	18.970	19.360	18.880	18.930	17.606	1,715,005
2024-08-20	19.260	19.380	18.870	19.000	17.671	2,705,253
2024-08-19	19.900	20.180	19.300	19.390	18.033	3,745,392
2024-08-16	20.290	20.310	19.820	20.020	18.619	4,797,697
2024-08-15	20.150	20.170	19.660	19.790	18.405	5,123,178
2024-08-14	19.710	20.500	19.440	20.450	19.019	5,754,791
2024-08-13	19.300	19.450	19.210	19.430	18.071	1,049,328
2024-08-12	19.450	19.480	19.140	19.300	17.950	1,112,406
2024-08-09	19.440	19.640	19.330	19.350	17.996	1,011,661
2024-08-08	19.310	19.570	18.860	19.390	18.033	1,728,643
2024-08-07	19.540	19.630	19.420	19.430	18.071	1,353,321
2024-08-06	19.500	19.680	19.390	19.540	18.173	1,538,468
2024-08-05	19.750	19.960	19.250	19.310	17.959	2,030,628
2024-08-02	20.200	20.300	19.760	19.810	18.424	1,548,917
2024-08-01	20.510	20.870	20.150	20.300	18.880	1,828,555
2024-07-31	19.710	20.520	19.620	20.490	19.056	2,397,086
2024-07-30	19.650	19.890	19.440	19.700	18.322	1,484,664
2024-07-29	20.250	20.330	19.430	19.800	18.415	2,840,949
2024-07-26	20.360	20.690	20.130	20.260	18.843	1,973,740

← NewerPage 9 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.