Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.290 | 5.540 | 5.130 | 5.520 | 5.520 | 37,652,131 |
| 2026-10-22 | 5.640 | 5.690 | 5.380 | 5.380 | 5.380 | 37,708,003 |
| 2026-10-21 | 5.470 | 6.020 | 5.470 | 5.660 | 5.660 | 55,879,223 |
| 2026-10-20 | 5.430 | 5.490 | 5.360 | 5.470 | 5.470 | 13,985,722 |
| 2026-10-19 | 5.390 | 5.490 | 5.300 | 5.450 | 5.450 | 16,414,700 |
| 2026-10-16 | 5.550 | 5.590 | 5.380 | 5.410 | 5.410 | 15,670,100 |
| 2026-10-15 | 5.470 | 5.590 | 5.450 | 5.460 | 5.460 | 14,449,300 |
| 2026-10-14 | 5.640 | 5.680 | 5.560 | 5.570 | 5.570 | 14,122,239 |
| 2026-10-13 | 5.480 | 5.690 | 5.450 | 5.660 | 5.660 | 19,804,723 |
| 2026-10-12 | 5.620 | 5.630 | 5.480 | 5.530 | 5.530 | 13,859,197 |
| 2026-10-09 | 5.380 | 5.640 | 5.300 | 5.630 | 5.630 | 22,771,938 |
| 2026-10-08 | 5.430 | 5.490 | 5.350 | 5.380 | 5.380 | 10,547,700 |
| 2026-09-30 | 5.490 | 5.520 | 5.410 | 5.430 | 5.430 | 12,217,372 |
| 2026-09-29 | 5.380 | 5.530 | 5.330 | 5.490 | 5.490 | 14,220,266 |
| 2026-09-28 | 5.430 | 5.460 | 5.310 | 5.390 | 5.390 | 12,483,478 |
| 2026-09-24 | 5.480 | 5.520 | 5.420 | 5.430 | 5.430 | 11,169,200 |
| 2026-09-23 | 5.720 | 5.740 | 5.480 | 5.500 | 5.500 | 24,906,389 |
| 2026-09-22 | 5.800 | 5.860 | 5.730 | 5.750 | 5.750 | 17,112,322 |
| 2026-09-21 | 5.670 | 5.800 | 5.630 | 5.790 | 5.790 | 23,677,301 |
| 2026-09-18 | 5.660 | 5.710 | 5.600 | 5.630 | 5.630 | 15,676,100 |
| 2026-09-17 | 5.590 | 5.650 | 5.560 | 5.610 | 5.610 | 11,354,659 |
| 2026-09-16 | 5.550 | 5.670 | 5.480 | 5.630 | 5.630 | 14,305,742 |
| 2026-09-15 | 5.700 | 5.710 | 5.540 | 5.550 | 5.550 | 15,123,601 |
| 2026-09-14 | 5.740 | 5.800 | 5.650 | 5.700 | 5.700 | 14,166,420 |
| 2026-09-11 | 5.880 | 5.880 | 5.610 | 5.720 | 5.720 | 26,566,643 |
| 2026-09-10 | 5.920 | 6.050 | 5.850 | 5.930 | 5.930 | 22,991,900 |
| 2026-09-09 | 6.120 | 6.120 | 5.900 | 5.930 | 5.930 | 24,734,801 |
| 2026-09-08 | 5.990 | 6.160 | 5.970 | 6.050 | 6.050 | 32,572,305 |
| 2026-09-07 | 6.060 | 6.130 | 5.950 | 6.000 | 6.000 | 42,077,320 |
| 2026-09-04 | 6.200 | 6.380 | 6.110 | 6.130 | 6.130 | 70,469,938 |
| 2026-09-03 | 6.090 | 6.170 | 6.030 | 6.030 | 6.030 | 23,482,432 |
| 2026-09-02 | 6.100 | 6.190 | 5.990 | 6.110 | 6.110 | 31,363,822 |
| 2026-09-01 | 5.950 | 6.230 | 5.940 | 6.180 | 6.180 | 45,002,414 |
| 2026-08-31 | 6.000 | 6.070 | 5.880 | 5.940 | 5.940 | 35,249,738 |
| 2026-08-28 | 6.180 | 6.190 | 6.020 | 6.040 | 6.040 | 40,603,777 |
| 2026-08-27 | 5.980 | 6.200 | 5.970 | 6.160 | 6.160 | 51,543,656 |
| 2026-08-26 | 5.920 | 6.100 | 5.870 | 6.060 | 6.060 | 57,070,070 |
| 2026-08-25 | 5.790 | 6.020 | 5.720 | 5.970 | 5.970 | 69,242,336 |
| 2026-08-24 | 5.650 | 5.920 | 5.640 | 5.810 | 5.810 | 69,335,133 |
| 2026-08-21 | 5.620 | 5.940 | 5.560 | 5.770 | 5.770 | 68,364,320 |
| 2026-08-20 | 5.400 | 5.680 | 5.350 | 5.510 | 5.510 | 35,528,965 |
| 2026-08-19 | 5.520 | 5.540 | 5.320 | 5.320 | 5.320 | 21,937,002 |
| 2026-08-18 | 5.650 | 5.660 | 5.490 | 5.560 | 5.560 | 21,578,426 |
| 2026-08-17 | 5.630 | 5.660 | 5.510 | 5.650 | 5.650 | 19,305,531 |
| 2026-08-14 | 5.690 | 5.790 | 5.550 | 5.640 | 5.640 | 21,817,455 |
| 2026-08-13 | 5.850 | 5.880 | 5.690 | 5.690 | 5.690 | 27,042,486 |
| 2026-08-12 | 5.790 | 5.850 | 5.750 | 5.800 | 5.800 | 18,373,293 |
| 2026-08-11 | 5.810 | 5.850 | 5.710 | 5.770 | 5.770 | 22,899,432 |
| 2026-08-10 | 5.820 | 5.840 | 5.680 | 5.800 | 5.800 | 30,577,109 |
| 2026-08-07 | 5.920 | 5.950 | 5.690 | 5.820 | 5.820 | 55,336,355 |
| 2026-08-06 | 5.890 | 6.300 | 5.870 | 6.040 | 6.040 | 73,749,578 |
| 2026-08-05 | 5.960 | 6.080 | 5.870 | 5.930 | 5.930 | 40,887,383 |
| 2026-08-04 | 5.880 | 6.000 | 5.870 | 5.940 | 5.940 | 35,999,414 |
| 2026-08-03 | 5.750 | 5.870 | 5.700 | 5.850 | 5.850 | 28,185,955 |
| 2026-07-31 | 5.510 | 5.820 | 5.510 | 5.730 | 5.730 | 39,909,648 |
| 2026-07-30 | 5.620 | 6.000 | 5.610 | 5.710 | 5.710 | 56,583,352 |
| 2026-07-29 | 5.550 | 5.640 | 5.470 | 5.600 | 5.600 | 27,217,035 |
| 2026-07-28 | 5.410 | 5.630 | 5.380 | 5.510 | 5.510 | 37,069,500 |
| 2026-07-27 | 5.150 | 5.430 | 5.130 | 5.410 | 5.410 | 36,810,387 |
| 2026-07-24 | 5.300 | 5.330 | 5.140 | 5.140 | 5.140 | 20,268,260 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 0.0020 CNY |
| 2025-10-16 | 0.0020 CNY |
| 2025-07-10 | 0.0020 CNY |
| 2025-05-30 | 0.0010 CNY |
| 2024-07-10 | 0.0140 CNY |
| 2022-06-21 | 0.0100 CNY |
| 2021-06-22 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.