Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.580 | 3.680 | 3.550 | 3.580 | 3.560 | 21,257,900 |
| 2024-04-29 | 3.520 | 3.610 | 3.510 | 3.580 | 3.560 | 21,309,200 |
| 2024-04-26 | 3.360 | 3.530 | 3.360 | 3.520 | 3.501 | 25,857,700 |
| 2024-04-25 | 3.360 | 3.410 | 3.310 | 3.380 | 3.361 | 18,754,600 |
| 2024-04-24 | 3.250 | 3.370 | 3.220 | 3.350 | 3.332 | 22,531,599 |
| 2024-04-23 | 3.150 | 3.350 | 3.130 | 3.250 | 3.232 | 30,844,505 |
| 2024-04-22 | 3.130 | 3.190 | 3.060 | 3.130 | 3.113 | 13,075,900 |
| 2024-04-19 | 3.200 | 3.260 | 3.140 | 3.150 | 3.133 | 14,256,200 |
| 2024-04-18 | 3.250 | 3.280 | 3.190 | 3.220 | 3.202 | 18,721,201 |
| 2024-04-17 | 3.010 | 3.260 | 3.000 | 3.250 | 3.232 | 29,383,750 |
| 2024-04-16 | 3.360 | 3.360 | 3.020 | 3.020 | 3.003 | 31,074,902 |
| 2024-04-15 | 3.550 | 3.580 | 3.280 | 3.360 | 3.341 | 32,007,500 |
| 2024-04-12 | 3.640 | 3.700 | 3.580 | 3.600 | 3.580 | 14,437,801 |
| 2024-04-11 | 3.620 | 3.710 | 3.610 | 3.650 | 3.630 | 13,014,800 |
| 2024-04-10 | 3.800 | 3.800 | 3.610 | 3.660 | 3.640 | 19,288,500 |
| 2024-04-09 | 3.760 | 3.820 | 3.730 | 3.800 | 3.779 | 11,368,400 |
| 2024-04-08 | 3.870 | 3.890 | 3.750 | 3.760 | 3.739 | 15,269,500 |
| 2024-04-03 | 3.950 | 3.970 | 3.840 | 3.890 | 3.869 | 18,477,200 |
| 2024-04-02 | 4.030 | 4.040 | 3.950 | 3.970 | 3.948 | 19,353,200 |
| 2024-04-01 | 3.970 | 4.050 | 3.970 | 4.050 | 4.028 | 21,747,101 |
| 2024-03-29 | 3.950 | 3.980 | 3.900 | 3.970 | 3.948 | 9,927,103 |
| 2024-03-28 | 3.840 | 4.000 | 3.810 | 3.950 | 3.928 | 27,121,701 |
| 2024-03-27 | 4.070 | 4.090 | 3.840 | 3.850 | 3.829 | 45,680,401 |
| 2024-03-26 | 4.070 | 4.230 | 4.010 | 4.130 | 4.107 | 45,456,401 |
| 2024-03-25 | 4.190 | 4.330 | 4.100 | 4.100 | 4.077 | 51,228,201 |
| 2024-03-22 | 4.200 | 4.250 | 4.090 | 4.200 | 4.177 | 36,797,903 |
| 2024-03-21 | 4.190 | 4.240 | 4.160 | 4.210 | 4.187 | 34,202,706 |
| 2024-03-20 | 4.140 | 4.200 | 4.110 | 4.190 | 4.167 | 27,631,231 |
| 2024-03-19 | 4.200 | 4.250 | 4.160 | 4.170 | 4.147 | 36,374,651 |
| 2024-03-18 | 4.130 | 4.250 | 4.120 | 4.210 | 4.187 | 46,779,314 |
| 2024-03-15 | 4.050 | 4.230 | 4.010 | 4.170 | 4.147 | 47,151,951 |
| 2024-03-14 | 4.150 | 4.180 | 4.030 | 4.080 | 4.057 | 37,046,398 |
| 2024-03-13 | 4.110 | 4.200 | 4.100 | 4.140 | 4.117 | 40,880,998 |
| 2024-03-12 | 4.190 | 4.360 | 4.080 | 4.200 | 4.177 | 62,076,003 |
| 2024-03-11 | 4.060 | 4.140 | 4.030 | 4.120 | 4.097 | 40,404,321 |
| 2024-03-08 | 4.050 | 4.100 | 3.970 | 4.070 | 4.048 | 41,675,961 |
| 2024-03-07 | 4.220 | 4.250 | 4.020 | 4.080 | 4.057 | 73,780,906 |
| 2024-03-06 | 4.260 | 4.430 | 4.130 | 4.290 | 4.266 | 113,043,816 |
| 2024-03-05 | 3.880 | 4.250 | 3.750 | 4.250 | 4.227 | 71,690,991 |
| 2024-03-04 | 3.880 | 3.930 | 3.720 | 3.860 | 3.839 | 63,946,616 |
| 2024-03-01 | 3.820 | 4.180 | 3.790 | 4.010 | 3.988 | 103,482,110 |
| 2024-02-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.799 | 17,695,900 |
| 2024-02-28 | 3.770 | 3.920 | 3.470 | 3.470 | 3.451 | 59,698,100 |
| 2024-02-27 | 3.640 | 3.790 | 3.600 | 3.780 | 3.759 | 38,868,300 |
| 2024-02-26 | 3.600 | 3.780 | 3.550 | 3.660 | 3.640 | 43,368,416 |
| 2024-02-23 | 3.460 | 3.650 | 3.440 | 3.610 | 3.590 | 46,515,101 |
| 2024-02-22 | 3.320 | 3.520 | 3.310 | 3.460 | 3.441 | 37,907,702 |
| 2024-02-21 | 3.230 | 3.530 | 3.200 | 3.340 | 3.322 | 40,942,600 |
| 2024-02-20 | 3.150 | 3.290 | 3.110 | 3.280 | 3.262 | 28,145,202 |
| 2024-02-19 | 3.090 | 3.180 | 3.060 | 3.160 | 3.143 | 33,013,501 |
| 2024-02-08 | 2.830 | 3.010 | 2.800 | 3.000 | 2.983 | 29,662,725 |
| 2024-02-07 | 2.930 | 3.010 | 2.770 | 2.790 | 2.775 | 30,845,524 |
| 2024-02-06 | 2.740 | 3.070 | 2.630 | 2.940 | 2.924 | 34,227,133 |
| 2024-02-05 | 3.190 | 3.190 | 2.880 | 2.880 | 2.864 | 35,780,201 |
| 2024-02-02 | 3.360 | 3.420 | 3.080 | 3.200 | 3.182 | 27,736,900 |
| 2024-02-01 | 3.360 | 3.410 | 3.260 | 3.330 | 3.312 | 26,321,100 |
| 2024-01-31 | 3.600 | 3.640 | 3.370 | 3.380 | 3.361 | 38,568,243 |
| 2024-01-30 | 3.790 | 3.810 | 3.630 | 3.640 | 3.620 | 32,677,200 |
| 2024-01-29 | 4.030 | 4.060 | 3.820 | 3.830 | 3.809 | 34,770,563 |
| 2024-01-26 | 4.020 | 4.160 | 4.000 | 4.020 | 3.998 | 42,003,574 |
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.