Shenzhen KTC Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	36.600	38.040	35.530	35.800	24.183	8,271,772
2022-08-02	36.400	38.070	35.810	36.710	24.797	10,378,528
2022-08-01	37.060	37.240	36.260	36.510	24.662	6,223,631
2022-07-29	37.780	38.050	37.000	37.250	25.162	6,244,703
2022-07-28	39.150	39.380	37.510	37.820	25.547	10,324,728
2022-07-27	38.800	39.280	38.200	38.960	26.317	7,195,563
2022-07-26	38.790	39.580	37.810	38.810	26.216	8,581,339
2022-07-25	40.500	41.190	38.480	38.610	26.081	13,241,094
2022-07-22	41.860	43.200	39.350	40.920	27.641	18,215,334
2022-07-21	41.810	45.300	40.910	41.020	27.709	25,800,884
2022-07-20	36.990	41.250	36.990	41.250	27.864	19,324,546
2022-07-19	34.480	38.450	34.450	37.500	25.331	17,145,980
2022-07-18	33.500	35.920	32.730	34.950	23.609	13,276,857
2022-07-15	31.920	33.700	31.580	32.980	22.278	11,820,653
2022-07-14	31.040	32.320	30.880	31.930	21.569	9,953,735
2022-07-13	32.040	32.200	31.230	31.290	21.136	11,036,930
2022-07-12	32.400	34.200	31.700	32.530	21.974	21,161,432
2022-07-11	32.070	32.070	31.350	32.070	21.663	7,876,627
2022-07-08	29.370	29.720	29.120	29.150	19.691	3,991,455
2022-07-07	30.500	30.500	29.390	29.460	19.900	7,601,040
2022-07-06	29.980	31.070	29.740	30.710	20.745	9,537,669
2022-07-05	29.500	31.250	29.280	29.980	20.251	7,067,641
2022-07-04	29.200	29.750	28.380	29.680	20.049	4,106,361
2022-07-01	29.170	29.790	29.100	29.190	19.718	3,068,496
2022-06-30	28.990	29.450	28.990	29.170	19.704	3,032,977
2022-06-29	29.590	29.980	29.020	29.080	19.643	4,744,280
2022-06-28	29.150	29.770	28.710	29.740	20.089	5,636,295
2022-06-27	29.400	29.450	28.900	29.040	19.616	3,339,237
2022-06-24	28.530	29.230	28.370	29.040	19.616	4,768,707
2022-06-23	28.100	28.530	28.010	28.530	19.272	2,480,209
2022-06-22	28.710	28.920	28.080	28.170	19.029	2,745,022
2022-06-21	29.020	29.110	28.490	28.760	19.427	3,715,362
2022-06-20	28.420	29.230	28.420	29.000	19.589	5,078,205
2022-06-17	28.080	28.480	27.790	28.210	19.056	2,893,761
2022-06-16	28.380	28.850	28.110	28.350	19.150	3,348,422
2022-06-15	27.600	28.660	27.590	28.380	19.171	4,732,017
2022-06-14	28.000	28.000	26.840	27.650	18.677	3,797,691
2022-06-13	27.840	28.310	27.770	28.080	18.968	2,268,757
2022-06-10	27.550	28.100	27.520	28.030	18.934	2,182,131
2022-06-09	28.480	28.480	27.530	27.730	18.732	3,689,351
2022-06-08	28.920	29.080	27.910	28.580	19.306	4,114,531
2022-06-07	29.450	29.470	28.780	28.930	19.542	3,674,234
2022-06-06	29.100	29.850	29.030	29.260	19.765	4,708,198
2022-06-02	28.300	29.150	28.280	29.030	19.610	4,577,326
2022-06-01	29.000	29.000	28.330	28.510	19.258	4,987,697
2022-05-31	37.190	38.650	37.020	38.370	19.431	5,050,656
2022-05-30	37.410	37.450	36.850	37.380	18.930	2,605,938
2022-05-27	36.540	37.400	36.540	37.230	18.854	3,994,316
2022-05-26	36.550	36.550	35.410	36.510	18.489	2,905,264
2022-05-25	35.100	36.020	34.940	35.950	18.205	3,032,769
2022-05-24	38.090	38.350	35.100	35.150	17.800	6,736,300
2022-05-23	36.990	37.750	36.750	37.590	19.036	4,088,210
2022-05-20	36.590	36.980	36.490	36.870	18.671	3,246,236
2022-05-19	36.200	36.470	35.950	36.460	18.464	3,343,247
2022-05-18	36.200	37.070	36.000	36.700	18.585	4,225,217
2022-05-17	36.370	36.490	35.630	36.000	18.231	2,759,981
2022-05-16	37.020	37.260	36.180	36.190	18.327	3,573,719
2022-05-13	36.710	37.580	36.650	36.850	18.661	5,238,748
2022-05-12	35.880	36.680	35.880	36.540	18.504	4,267,771
2022-05-11	36.490	37.490	36.230	36.240	18.352	6,240,554

← NewerPage 18 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.