Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	36.960	37.280	36.680	37.020	25.007	3,787,869
2023-02-02	36.500	37.280	36.090	37.190	25.122	5,657,922
2023-02-01	35.790	36.560	35.720	36.530	24.676	3,947,178
2023-01-31	35.930	35.940	35.450	35.690	24.108	2,224,267
2023-01-30	35.980	36.200	35.610	35.900	24.250	3,317,195
2023-01-20	35.910	35.990	35.350	35.620	24.061	2,549,563
2023-01-19	35.510	35.960	35.280	35.840	24.210	2,182,784
2023-01-18	35.600	35.600	35.280	35.380	23.899	1,490,899
2023-01-17	35.570	35.780	35.250	35.390	23.906	2,017,935
2023-01-16	34.720	36.000	34.640	35.730	24.136	4,600,715
2023-01-13	34.650	34.930	34.340	34.640	23.399	1,780,288
2023-01-12	34.570	34.920	34.270	34.780	23.494	2,797,136
2023-01-11	35.280	35.510	34.410	34.500	23.305	3,887,124
2023-01-10	35.480	35.820	35.010	35.320	23.859	3,478,642
2023-01-09	35.060	35.640	34.900	35.290	23.838	3,747,596
2023-01-06	34.830	35.060	34.190	34.900	23.575	2,688,872
2023-01-05	34.700	35.160	34.640	34.910	23.582	3,559,721
2023-01-04	35.000	35.330	34.360	34.850	23.541	7,363,933
2023-01-03	32.850	34.140	32.580	34.140	23.061	6,195,065
2022-12-30	31.850	31.900	30.650	31.040	20.967	3,386,371
2022-12-29	31.990	32.450	31.590	31.610	21.352	2,156,119
2022-12-28	32.440	32.470	31.920	32.000	21.616	1,393,117
2022-12-27	33.250	33.280	32.100	32.480	21.940	2,585,385
2022-12-26	31.970	33.550	31.750	33.280	22.481	2,304,815
2022-12-23	32.300	32.300	31.660	31.800	21.481	1,397,015
2022-12-22	33.120	33.120	32.230	32.350	21.852	1,245,725
2022-12-21	33.210	33.480	32.680	32.740	22.116	1,864,914
2022-12-20	33.680	33.900	33.110	33.490	22.622	1,281,848
2022-12-19	33.930	34.140	33.140	33.250	22.460	1,481,564
2022-12-16	34.490	34.490	33.830	33.910	22.906	1,789,520
2022-12-15	34.540	34.690	34.020	34.660	23.413	1,331,982
2022-12-14	35.110	35.480	34.290	34.540	23.332	2,817,111
2022-12-13	35.020	35.240	34.730	34.950	23.609	1,319,298
2022-12-12	36.020	36.020	34.940	35.050	23.676	3,018,088
2022-12-09	35.040	36.100	34.990	36.080	24.372	4,174,304
2022-12-08	34.720	35.220	34.540	34.970	23.622	1,668,906
2022-12-07	35.160	35.280	34.550	34.700	23.440	2,940,391
2022-12-06	35.190	35.550	34.950	35.150	23.744	1,920,601
2022-12-05	35.680	35.840	34.850	35.290	23.838	2,267,123
2022-12-02	35.490	35.990	35.370	35.540	24.007	1,774,137
2022-12-01	35.850	36.140	35.370	35.480	23.967	2,653,286
2022-11-30	36.700	36.700	35.400	35.560	24.021	3,086,393
2022-11-29	34.970	36.630	34.900	36.580	24.710	4,159,288
2022-11-28	34.480	35.120	34.300	34.970	23.622	1,533,078
2022-11-25	35.450	35.450	34.810	34.830	23.528	2,024,069
2022-11-24	35.750	36.070	35.370	35.470	23.960	2,075,793
2022-11-23	35.660	35.960	34.980	35.960	24.291	3,022,902
2022-11-22	36.760	36.760	35.500	35.780	24.169	3,452,597
2022-11-21	36.350	36.810	36.000	36.780	24.845	2,374,958
2022-11-18	38.060	38.060	36.200	36.600	24.723	5,845,089
2022-11-17	37.000	38.150	36.670	38.020	25.682	4,515,108
2022-11-16	38.300	38.920	37.240	37.300	25.196	4,437,387
2022-11-15	35.780	38.300	35.620	38.220	25.817	6,294,719
2022-11-14	36.000	36.300	35.400	35.750	24.149	2,750,167
2022-11-11	37.300	37.560	36.000	36.040	24.345	3,969,644
2022-11-10	37.940	38.220	36.360	36.450	24.622	4,397,312
2022-11-09	37.790	38.400	37.330	37.890	25.595	3,259,027
2022-11-08	38.570	38.910	37.600	37.710	25.473	3,859,616
2022-11-07	40.100	40.100	38.460	38.690	26.135	6,130,980
2022-11-04	37.500	40.100	37.470	40.100	27.087	7,659,848

← NewerPage 16 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.