Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	37.000	38.100	36.880	37.950	25.635	4,219,795
2022-11-02	35.880	37.770	35.580	37.440	25.291	5,934,965
2022-11-01	34.640	36.130	34.420	35.880	24.237	4,584,623
2022-10-31	32.850	34.790	32.660	34.510	23.311	4,892,597
2022-10-28	34.200	34.200	32.510	32.700	22.089	3,684,619
2022-10-27	35.180	35.720	34.200	34.200	23.102	4,196,592
2022-10-26	35.980	36.100	34.890	35.360	23.886	4,707,187
2022-10-25	37.040	37.040	34.980	35.500	23.980	6,073,203
2022-10-24	36.510	39.310	36.510	36.980	24.980	7,613,204
2022-10-21	37.400	37.680	35.110	36.510	24.662	5,295,217
2022-10-20	37.310	38.150	36.730	37.630	25.419	3,996,769
2022-10-19	38.690	38.690	37.450	37.600	25.399	3,367,831
2022-10-18	38.500	39.200	37.710	38.330	25.892	4,660,086
2022-10-17	37.300	39.480	37.300	38.520	26.020	4,515,941
2022-10-14	37.860	38.080	37.200	37.930	25.622	4,288,141
2022-10-13	37.780	38.500	37.430	37.450	25.297	5,273,985
2022-10-12	36.900	38.780	36.640	38.690	26.135	8,259,683
2022-10-11	37.500	37.590	35.280	36.350	24.554	9,702,863
2022-10-10	38.700	39.450	36.180	39.140	26.439	8,092,246
2022-09-30	38.000	39.800	37.450	38.820	26.223	6,701,935
2022-09-29	39.180	39.180	37.310	38.100	25.736	7,145,296
2022-09-28	37.900	39.520	37.780	38.990	26.338	8,010,463
2022-09-27	36.650	38.280	36.550	37.920	25.615	5,960,046
2022-09-26	36.010	37.500	35.960	36.690	24.784	6,448,779
2022-09-23	36.410	37.250	35.860	36.590	24.716	5,846,216
2022-09-22	34.860	36.940	34.510	36.560	24.696	8,440,801
2022-09-21	34.520	35.340	34.340	35.030	23.663	3,844,979
2022-09-20	33.820	36.000	32.790	34.990	23.636	9,732,083
2022-09-19	31.720	33.830	31.500	33.330	22.514	7,709,556
2022-09-16	32.450	32.670	31.530	31.710	21.420	2,883,983
2022-09-15	33.590	33.590	31.770	32.450	21.920	4,684,139
2022-09-14	33.780	33.780	32.880	33.390	22.555	5,013,078
2022-09-13	34.520	34.730	34.000	34.150	23.068	2,899,074
2022-09-09	35.800	35.800	34.230	34.380	23.224	4,648,061
2022-09-08	36.330	36.570	35.000	35.210	23.784	6,712,462
2022-09-07	37.840	38.580	36.530	36.690	24.784	8,024,026
2022-09-06	37.330	37.950	36.700	37.950	25.635	4,238,179
2022-09-05	37.760	38.180	37.020	37.330	25.216	3,680,313
2022-09-02	38.140	38.700	37.510	37.970	25.649	4,138,458
2022-09-01	36.740	39.210	36.720	37.900	25.601	6,447,727
2022-08-31	38.300	38.540	36.660	36.740	24.818	5,876,682
2022-08-30	39.470	39.880	38.300	38.420	25.953	6,246,888
2022-08-29	39.460	40.220	38.800	39.400	26.615	9,359,989
2022-08-26	37.810	41.220	37.810	39.880	26.939	17,212,800
2022-08-25	37.150	37.950	36.500	37.470	25.311	8,680,035
2022-08-24	41.990	42.190	37.470	37.470	25.311	16,976,044
2022-08-23	44.990	45.400	41.500	41.630	28.121	18,862,084
2022-08-22	41.000	43.620	40.890	43.620	29.465	11,095,855
2022-08-19	38.810	41.670	38.760	39.650	26.783	12,316,780
2022-08-18	37.970	39.360	37.620	38.810	26.216	8,703,550
2022-08-17	36.250	38.300	36.100	38.220	25.817	10,397,186
2022-08-16	36.010	36.750	35.750	36.290	24.514	4,780,837
2022-08-15	36.150	36.150	35.350	35.890	24.244	4,167,541
2022-08-12	36.800	36.950	35.940	35.980	24.304	5,361,896
2022-08-11	35.960	37.600	35.880	36.800	24.858	6,535,472
2022-08-10	35.700	36.310	35.620	35.730	24.136	3,650,340
2022-08-09	36.380	36.720	35.640	36.080	24.372	5,448,232
2022-08-08	37.320	37.350	36.250	36.720	24.804	5,818,226
2022-08-05	36.000	37.290	35.230	37.130	25.081	7,414,282
2022-08-04	36.000	36.440	34.840	35.500	23.980	6,184,918

← NewerPage 17 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.