Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.250	24.420	23.250	23.800	21.591	3,237,246
2023-10-30	22.510	23.280	22.510	23.250	21.092	1,836,941
2023-10-27	22.260	22.840	22.260	22.710	20.602	1,370,039
2023-10-26	22.130	22.530	21.910	22.470	20.384	1,362,318
2023-10-25	22.250	22.640	22.190	22.270	20.203	1,350,165
2023-10-24	22.170	22.370	21.770	22.120	20.067	1,808,988
2023-10-23	22.980	22.980	21.860	22.140	20.085	1,844,070
2023-10-20	23.380	23.540	23.000	23.030	20.892	1,524,411
2023-10-19	23.450	23.760	23.280	23.390	21.219	1,333,621
2023-10-18	24.300	24.300	23.310	23.550	21.364	1,876,628
2023-10-17	24.550	24.550	24.100	24.310	22.053	995,850
2023-10-16	25.150	25.150	24.320	24.480	22.208	1,531,119
2023-10-13	25.110	25.200	24.840	25.020	22.698	1,095,106
2023-10-12	25.050	25.260	24.990	25.060	22.734	930,751
2023-10-11	25.000	25.190	24.950	25.050	22.725	1,103,942
2023-10-10	24.820	25.200	24.820	25.020	22.698	1,106,351
2023-10-09	24.820	24.980	24.700	24.810	22.507	911,082
2023-09-28	24.360	25.000	24.360	24.910	22.598	1,590,705
2023-09-27	24.150	24.500	24.060	24.350	22.090	1,095,746
2023-09-26	24.560	24.560	24.200	24.230	21.981	849,379
2023-09-25	24.930	24.930	24.420	24.460	22.190	935,662
2023-09-22	24.050	24.860	24.000	24.860	22.552	1,503,533
2023-09-21	24.070	24.350	23.950	24.210	21.963	1,116,988
2023-09-20	24.180	24.420	24.050	24.050	21.818	673,784
2023-09-19	24.720	24.740	24.130	24.320	22.063	1,069,490
2023-09-18	24.790	24.880	24.380	24.730	22.434	794,760
2023-09-15	24.780	24.990	24.550	24.610	22.326	1,043,596
2023-09-14	24.910	25.090	24.670	24.770	22.471	854,367
2023-09-13	25.280	25.380	24.710	24.890	22.580	1,364,044
2023-09-12	25.410	25.490	25.170	25.320	22.970	1,104,916
2023-09-11	25.470	25.650	25.340	25.470	23.106	1,140,498
2023-09-08	25.290	25.560	25.180	25.500	23.133	1,267,691
2023-09-07	25.500	25.600	25.160	25.280	22.933	1,348,329
2023-09-06	25.270	25.650	25.130	25.640	23.260	1,583,008
2023-09-05	25.500	25.680	25.250	25.280	22.933	1,212,266
2023-09-04	25.360	25.500	25.250	25.440	23.079	1,289,396
2023-09-01	25.120	25.340	25.050	25.270	22.924	1,249,236
2023-08-31	24.900	25.270	24.900	25.150	22.816	1,415,687
2023-08-30	25.000	25.330	24.750	25.090	22.761	2,131,567
2023-08-29	24.150	24.880	24.150	24.800	22.498	1,575,323
2023-08-28	24.860	25.020	24.100	24.150	21.908	2,159,782
2023-08-25	24.500	24.500	23.700	23.940	21.718	1,537,441
2023-08-24	24.320	24.630	24.120	24.430	22.162	951,973
2023-08-23	24.870	24.870	24.380	24.380	22.117	1,035,226
2023-08-22	24.560	24.900	24.450	24.870	22.562	1,150,119
2023-08-21	24.620	24.860	24.550	24.550	22.271	929,088
2023-08-18	24.910	25.100	24.610	24.620	22.335	1,552,830
2023-08-17	24.850	25.200	24.800	25.080	22.752	1,276,783
2023-08-16	25.500	25.790	24.870	24.960	22.643	1,891,745
2023-08-15	25.030	26.150	25.020	25.530	23.160	3,789,087
2023-08-14	24.800	24.890	24.390	24.860	22.552	1,982,404
2023-08-11	25.420	25.420	25.030	25.060	22.734	1,171,490
2023-08-10	25.250	25.440	25.010	25.280	22.933	1,488,787
2023-08-09	25.090	25.200	24.810	25.050	22.725	1,734,020
2023-08-08	25.270	25.450	24.510	25.020	22.698	4,844,664
2023-08-07	26.800	26.800	25.300	25.380	23.024	8,003,145
2023-08-04	28.470	28.470	27.950	27.960	25.365	2,359,829
2023-08-03	27.760	28.390	27.590	28.270	25.646	2,615,989
2023-08-02	27.760	27.850	27.570	27.770	25.192	1,023,540
2023-08-01	27.100	27.920	27.060	27.650	25.083	1,945,755

← NewerPage 13 of 19 · 1,113 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.