Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.450 | 3.730 | 3.390 | 3.730 | 3.726 | 81,638,381 |
| 2024-07-26 | 3.280 | 3.490 | 3.200 | 3.390 | 3.387 | 79,227,398 |
| 2024-07-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.367 | 26,087,297 |
| 2024-07-24 | 3.050 | 3.200 | 3.020 | 3.060 | 3.057 | 18,441,001 |
| 2024-07-23 | 3.120 | 3.170 | 3.080 | 3.080 | 3.077 | 18,658,210 |
| 2024-07-22 | 3.030 | 3.220 | 3.030 | 3.150 | 3.147 | 31,901,386 |
| 2024-07-19 | 3.010 | 3.060 | 3.010 | 3.030 | 3.027 | 9,184,400 |
| 2024-07-18 | 3.000 | 3.030 | 2.970 | 3.030 | 3.027 | 11,625,268 |
| 2024-07-17 | 3.100 | 3.110 | 3.030 | 3.040 | 3.037 | 13,833,574 |
| 2024-07-16 | 3.100 | 3.150 | 3.070 | 3.120 | 3.117 | 14,875,251 |
| 2024-07-15 | 3.100 | 3.300 | 3.040 | 3.140 | 3.137 | 24,655,400 |
| 2024-07-12 | 3.140 | 3.170 | 3.090 | 3.100 | 3.097 | 14,612,200 |
| 2024-07-11 | 3.080 | 3.150 | 3.050 | 3.140 | 3.137 | 21,381,750 |
| 2024-07-10 | 3.060 | 3.070 | 3.010 | 3.020 | 3.017 | 12,731,522 |
| 2024-07-09 | 3.030 | 3.080 | 2.930 | 3.080 | 3.063 | 23,124,412 |
| 2024-07-08 | 3.190 | 3.190 | 3.020 | 3.030 | 3.013 | 22,137,802 |
| 2024-07-05 | 3.140 | 3.240 | 3.070 | 3.190 | 3.172 | 21,549,876 |
| 2024-07-04 | 3.290 | 3.360 | 3.150 | 3.170 | 3.153 | 30,912,369 |
| 2024-07-03 | 3.410 | 3.440 | 3.300 | 3.320 | 3.302 | 35,501,736 |
| 2024-07-02 | 3.300 | 3.500 | 3.300 | 3.430 | 3.411 | 53,986,195 |
| 2024-07-01 | 3.230 | 3.480 | 3.200 | 3.330 | 3.312 | 43,450,448 |
| 2024-06-28 | 3.250 | 3.300 | 3.180 | 3.230 | 3.212 | 36,881,056 |
| 2024-06-27 | 3.420 | 3.420 | 3.270 | 3.310 | 3.292 | 41,626,709 |
| 2024-06-26 | 3.290 | 3.470 | 3.280 | 3.430 | 3.411 | 70,645,721 |
| 2024-06-25 | 3.380 | 3.680 | 3.280 | 3.510 | 3.491 | 93,666,809 |
| 2024-06-24 | 3.100 | 3.430 | 2.990 | 3.430 | 3.411 | 49,792,904 |
| 2024-06-21 | 3.110 | 3.170 | 3.040 | 3.120 | 3.103 | 9,854,001 |
| 2024-06-20 | 3.240 | 3.270 | 3.110 | 3.120 | 3.103 | 11,247,201 |
| 2024-06-19 | 3.200 | 3.320 | 3.200 | 3.240 | 3.222 | 17,713,662 |
| 2024-06-18 | 3.140 | 3.190 | 3.120 | 3.190 | 3.172 | 8,818,162 |
| 2024-06-17 | 3.170 | 3.230 | 3.130 | 3.140 | 3.123 | 10,308,539 |
| 2024-06-14 | 3.180 | 3.230 | 3.110 | 3.200 | 3.182 | 16,519,989 |
| 2024-06-13 | 3.180 | 3.220 | 3.150 | 3.160 | 3.143 | 11,993,800 |
| 2024-06-12 | 3.090 | 3.180 | 3.090 | 3.170 | 3.153 | 10,142,400 |
| 2024-06-11 | 3.060 | 3.130 | 3.000 | 3.100 | 3.083 | 12,583,400 |
| 2024-06-07 | 2.990 | 3.090 | 2.990 | 3.070 | 3.053 | 14,959,905 |
| 2024-06-06 | 3.130 | 3.160 | 2.920 | 2.970 | 2.954 | 22,237,831 |
| 2024-06-05 | 3.170 | 3.200 | 3.120 | 3.140 | 3.123 | 11,637,333 |
| 2024-06-04 | 3.260 | 3.270 | 3.120 | 3.180 | 3.162 | 14,908,300 |
| 2024-06-03 | 3.410 | 3.410 | 3.230 | 3.260 | 3.242 | 19,241,800 |
| 2024-05-31 | 3.290 | 3.440 | 3.290 | 3.400 | 3.381 | 21,260,939 |
| 2024-05-30 | 3.350 | 3.360 | 3.270 | 3.290 | 3.272 | 20,564,289 |
| 2024-05-29 | 3.340 | 3.540 | 3.340 | 3.410 | 3.391 | 19,739,100 |
| 2024-05-28 | 3.380 | 3.410 | 3.310 | 3.350 | 3.332 | 8,942,000 |
| 2024-05-27 | 3.360 | 3.390 | 3.290 | 3.370 | 3.351 | 9,468,200 |
| 2024-05-24 | 3.370 | 3.420 | 3.330 | 3.350 | 3.332 | 11,227,000 |
| 2024-05-23 | 3.510 | 3.520 | 3.370 | 3.390 | 3.371 | 13,554,300 |
| 2024-05-22 | 3.430 | 3.520 | 3.420 | 3.500 | 3.481 | 11,524,805 |
| 2024-05-21 | 3.500 | 3.530 | 3.450 | 3.460 | 3.441 | 9,847,101 |
| 2024-05-20 | 3.480 | 3.550 | 3.480 | 3.490 | 3.471 | 15,409,275 |
| 2024-05-17 | 3.490 | 3.530 | 3.440 | 3.510 | 3.491 | 14,048,174 |
| 2024-05-16 | 3.460 | 3.530 | 3.450 | 3.480 | 3.461 | 11,945,320 |
| 2024-05-15 | 3.430 | 3.480 | 3.380 | 3.420 | 3.401 | 10,442,212 |
| 2024-05-14 | 3.400 | 3.460 | 3.390 | 3.450 | 3.431 | 12,218,200 |
| 2024-05-13 | 3.500 | 3.500 | 3.380 | 3.400 | 3.381 | 18,035,800 |
| 2024-05-10 | 3.560 | 3.600 | 3.470 | 3.530 | 3.511 | 20,278,089 |
| 2024-05-09 | 3.520 | 3.580 | 3.520 | 3.550 | 3.530 | 16,141,662 |
| 2024-05-08 | 3.630 | 3.670 | 3.520 | 3.550 | 3.530 | 26,158,830 |
| 2024-05-07 | 3.610 | 3.890 | 3.540 | 3.700 | 3.680 | 40,351,792 |
| 2024-05-06 | 3.590 | 3.760 | 3.580 | 3.600 | 3.580 | 19,637,012 |
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.