Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.950	4.070	3.920	4.050	4.028	49,122,400
2024-01-24	3.880	4.050	3.770	4.000	3.978	59,988,910
2024-01-23	3.860	3.940	3.800	3.880	3.859	33,951,384
2024-01-22	4.120	4.160	3.820	3.870	3.849	47,303,500
2024-01-19	4.340	4.350	4.130	4.130	4.107	58,395,801
2024-01-18	4.430	4.490	4.200	4.420	4.396	76,209,445
2024-01-17	4.500	4.640	4.410	4.410	4.386	87,149,565
2024-01-16	4.320	4.530	4.170	4.470	4.445	106,316,200
2024-01-15	4.330	4.440	4.290	4.320	4.296	77,354,600
2024-01-12	4.760	4.910	4.450	4.480	4.455	124,745,300
2024-01-11	4.840	5.060	4.830	4.900	4.873	107,474,014
2024-01-10	5.010	5.170	4.800	4.850	4.823	132,553,938
2024-01-09	5.270	5.440	5.040	5.080	5.052	183,751,781
2024-01-08	4.790	5.270	4.600	5.270	5.241	144,089,735
2024-01-05	5.010	5.200	4.720	4.790	4.764	140,015,199
2024-01-04	4.890	5.460	4.780	5.240	5.211	189,387,249
2024-01-03	4.810	5.370	4.740	4.990	4.962	226,532,463
2024-01-02	4.390	4.880	4.390	4.880	4.853	119,473,514
2023-12-29	4.450	4.490	4.410	4.440	4.415	49,596,500
2023-12-28	4.410	4.550	4.330	4.480	4.455	63,417,800
2023-12-27	4.330	4.490	4.220	4.470	4.445	67,150,931
2023-12-26	4.510	4.570	4.330	4.390	4.366	73,918,037
2023-12-25	4.540	4.750	4.500	4.510	4.485	117,641,891
2023-12-22	4.260	4.650	4.180	4.460	4.435	110,300,524
2023-12-21	4.250	4.320	4.190	4.290	4.266	42,787,203
2023-12-20	4.410	4.560	4.260	4.260	4.236	65,484,895
2023-12-19	4.300	4.420	4.250	4.350	4.326	66,464,003
2023-12-18	4.320	4.380	4.280	4.300	4.276	47,091,800
2023-12-15	4.380	4.450	4.260	4.340	4.316	110,184,818
2023-12-14	4.030	4.420	4.030	4.420	4.396	79,981,459
2023-12-13	4.070	4.090	4.020	4.020	3.998	13,945,100
2023-12-12	4.040	4.120	4.020	4.080	4.057	19,865,701
2023-12-11	3.930	4.070	3.920	4.050	4.028	25,655,262
2023-12-08	4.100	4.100	3.960	3.970	3.948	30,868,500
2023-12-07	4.090	4.150	4.070	4.100	4.077	27,067,012
2023-12-06	4.080	4.190	4.060	4.120	4.097	47,060,961
2023-12-05	4.100	4.360	4.010	4.150	4.127	60,477,161
2023-12-04	4.020	4.120	4.010	4.100	4.077	18,972,600
2023-12-01	3.960	4.040	3.930	4.020	3.998	15,011,500
2023-11-30	3.990	4.020	3.920	3.950	3.928	12,970,100
2023-11-29	4.040	4.050	3.980	3.990	3.968	13,995,800
2023-11-28	4.050	4.090	4.010	4.040	4.018	14,971,897
2023-11-27	4.120	4.130	4.050	4.060	4.038	15,854,169
2023-11-24	4.190	4.200	4.080	4.090	4.067	22,944,200
2023-11-23	4.180	4.210	4.130	4.190	4.167	18,895,731
2023-11-22	4.200	4.280	4.180	4.190	4.167	22,051,201
2023-11-21	4.220	4.280	4.190	4.210	4.187	21,973,162
2023-11-20	4.210	4.220	4.180	4.200	4.177	11,933,832
2023-11-17	4.210	4.210	4.160	4.200	4.177	15,133,530
2023-11-16	4.200	4.240	4.170	4.210	4.187	11,794,200
2023-11-15	4.280	4.290	4.210	4.220	4.197	13,273,300
2023-11-14	4.180	4.260	4.170	4.240	4.217	16,502,100
2023-11-13	4.160	4.200	4.130	4.190	4.167	13,769,700
2023-11-10	4.140	4.180	4.120	4.130	4.107	12,191,400
2023-11-09	4.190	4.250	4.150	4.160	4.137	16,929,400
2023-11-08	4.160	4.250	4.160	4.190	4.167	20,929,400
2023-11-07	4.150	4.190	4.130	4.170	4.147	15,369,432
2023-11-06	4.100	4.180	4.100	4.170	4.147	21,550,448
2023-11-03	4.050	4.090	4.040	4.070	4.048	13,220,232
2023-11-02	4.060	4.100	4.050	4.060	4.038	15,799,740

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.