Shenzhen KTC Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 35.040 | 36.490 | 35.040 | 36.360 | 18.413 | 4,047,321 |
| 2022-05-09 | 35.640 | 36.360 | 35.520 | 35.880 | 18.170 | 3,785,969 |
| 2022-05-06 | 34.520 | 36.450 | 34.500 | 35.660 | 18.059 | 5,197,247 |
| 2022-05-05 | 35.170 | 35.900 | 34.890 | 35.560 | 18.008 | 5,436,640 |
| 2022-04-29 | 33.750 | 35.090 | 33.300 | 34.780 | 17.613 | 7,138,031 |
| 2022-04-28 | 34.420 | 34.860 | 32.920 | 33.120 | 16.772 | 6,394,954 |
| 2022-04-27 | 34.470 | 35.300 | 32.500 | 35.070 | 17.760 | 9,536,850 |
| 2022-04-26 | 39.510 | 39.600 | 35.840 | 35.840 | 18.150 | 9,320,437 |
| 2022-04-25 | 40.970 | 42.190 | 39.200 | 39.820 | 20.165 | 10,138,246 |
| 2022-04-22 | 38.400 | 41.690 | 36.800 | 40.920 | 20.722 | 12,408,050 |
| 2022-04-21 | 37.800 | 39.880 | 37.530 | 38.590 | 19.542 | 8,294,170 |
| 2022-04-20 | 37.510 | 38.130 | 37.430 | 38.060 | 19.274 | 4,886,289 |
| 2022-04-19 | 37.180 | 37.630 | 37.100 | 37.420 | 18.950 | 3,250,441 |
| 2022-04-18 | 36.500 | 37.470 | 36.130 | 37.300 | 18.889 | 3,492,658 |
| 2022-04-15 | 37.390 | 37.580 | 36.860 | 36.980 | 18.727 | 4,215,423 |
| 2022-04-14 | 37.800 | 38.570 | 37.310 | 37.940 | 19.213 | 5,116,700 |
| 2022-04-13 | 38.300 | 39.500 | 37.890 | 38.100 | 19.294 | 6,654,923 |
| 2022-04-12 | 37.140 | 37.830 | 36.750 | 37.640 | 19.061 | 5,581,468 |
| 2022-04-11 | 40.270 | 40.360 | 37.900 | 37.950 | 19.218 | 8,136,498 |
| 2022-04-08 | 42.800 | 42.800 | 41.220 | 41.230 | 20.879 | 8,164,437 |
| 2022-04-07 | 41.590 | 43.920 | 41.360 | 43.190 | 21.872 | 11,278,836 |
| 2022-04-06 | 41.510 | 42.200 | 41.080 | 41.930 | 21.234 | 5,247,700 |
| 2022-04-01 | 41.370 | 42.320 | 41.040 | 41.510 | 21.021 | 6,002,660 |
| 2022-03-31 | 43.300 | 43.450 | 41.910 | 41.920 | 21.229 | 9,778,744 |
| 2022-03-30 | 43.200 | 44.510 | 42.600 | 43.830 | 22.196 | 9,718,202 |
| 2022-03-29 | 44.700 | 45.770 | 43.000 | 43.100 | 21.826 | 11,734,783 |
| 2022-03-28 | 47.380 | 47.820 | 45.340 | 45.400 | 22.991 | 12,275,500 |
| 2022-03-25 | 49.890 | 50.380 | 48.510 | 48.520 | 24.571 | 11,056,694 |
| 2022-03-24 | 49.880 | 50.670 | 49.000 | 49.800 | 25.219 | 14,129,119 |
| 2022-03-23 | 50.230 | 52.850 | 49.260 | 50.800 | 25.726 | 16,116,333 |
| 2022-03-22 | 54.010 | 54.360 | 51.060 | 51.250 | 25.953 | 23,467,527 |
| 2022-03-21 | 56.150 | 60.000 | 56.150 | 56.150 | 28.435 | 26,282,559 |
| 2022-03-18 | 58.610 | 70.330 | 58.610 | 62.390 | 31.595 | 33,425,052 |
← NewerPage 19 of 19 · 1,113 trading days
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.