Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.070	4.100	4.030	4.050	4.028	11,723,340
2023-10-31	4.060	4.110	4.040	4.070	4.048	18,732,604
2023-10-30	3.990	4.080	3.970	4.060	4.038	20,433,932
2023-10-27	4.010	4.040	3.950	4.020	3.998	21,040,400
2023-10-26	4.030	4.060	3.980	4.020	3.998	16,987,425
2023-10-25	3.950	4.060	3.910	4.030	4.008	25,686,025
2023-10-24	3.780	3.960	3.780	3.930	3.908	27,701,700
2023-10-23	3.880	3.890	3.760	3.780	3.759	20,448,800
2023-10-20	3.910	3.990	3.880	3.880	3.859	17,286,525
2023-10-19	3.920	4.030	3.910	3.930	3.908	20,294,331
2023-10-18	4.120	4.120	3.970	3.980	3.958	38,456,100
2023-10-17	4.090	4.190	4.060	4.150	4.127	50,290,000
2023-10-16	4.090	4.100	4.020	4.040	4.018	15,943,600
2023-10-13	4.100	4.140	4.080	4.090	4.067	18,772,700
2023-10-12	4.110	4.130	4.080	4.120	4.097	18,628,400
2023-10-11	4.100	4.160	4.010	4.090	4.067	25,169,400
2023-10-10	4.040	4.120	4.010	4.080	4.057	27,609,800
2023-10-09	4.010	4.060	3.990	4.000	3.978	19,938,100
2023-09-28	4.000	4.040	3.910	4.030	4.008	39,747,700
2023-09-27	4.070	4.140	4.040	4.110	4.087	19,414,100
2023-09-26	4.030	4.110	4.030	4.070	4.048	18,992,800
2023-09-25	4.140	4.150	4.050	4.070	4.048	19,789,900
2023-09-22	4.060	4.170	4.060	4.160	4.137	24,707,217
2023-09-21	4.080	4.140	4.050	4.080	4.057	16,703,100
2023-09-20	4.140	4.150	4.080	4.090	4.067	18,713,400
2023-09-19	4.190	4.200	4.090	4.110	4.087	41,859,300
2023-09-18	4.260	4.350	4.210	4.300	4.276	21,947,200
2023-09-15	4.290	4.320	4.260	4.260	4.236	19,248,800
2023-09-14	4.380	4.390	4.250	4.300	4.276	30,514,134
2023-09-13	4.510	4.510	4.350	4.390	4.366	37,466,264
2023-09-12	4.530	4.580	4.500	4.510	4.485	23,948,198
2023-09-11	4.540	4.590	4.470	4.560	4.535	26,637,417
2023-09-08	4.600	4.620	4.470	4.540	4.515	33,067,091
2023-09-07	4.760	4.770	4.600	4.610	4.585	49,360,001
2023-09-06	4.780	4.870	4.750	4.790	4.764	36,751,293
2023-09-05	4.890	4.890	4.760	4.770	4.744	52,648,531
2023-09-04	4.930	4.990	4.810	4.930	4.903	68,787,013
2023-09-01	5.160	5.280	4.930	4.980	4.952	95,226,801
2023-08-31	5.110	5.370	5.060	5.150	5.122	122,437,480
2023-08-30	4.850	5.430	4.780	5.270	5.241	184,836,801
2023-08-29	4.750	4.990	4.740	4.940	4.913	104,019,400
2023-08-28	5.360	5.360	4.870	4.880	4.853	149,916,293
2023-08-25	4.570	4.940	4.530	4.870	4.843	109,644,566
2023-08-24	4.580	4.760	4.530	4.680	4.654	63,995,808
2023-08-23	4.660	4.670	4.550	4.550	4.525	46,555,290
2023-08-22	4.600	4.730	4.590	4.730	4.704	70,066,200
2023-08-21	4.530	4.680	4.530	4.550	4.525	48,720,700
2023-08-18	4.720	4.790	4.520	4.520	4.495	76,605,052
2023-08-17	4.710	4.850	4.710	4.750	4.724	68,964,712
2023-08-16	4.910	5.000	4.720	4.780	4.754	109,259,680
2023-08-15	4.870	5.210	4.790	5.100	5.072	145,283,971
2023-08-14	5.160	5.170	4.820	4.870	4.843	149,261,313
2023-08-11	5.750	5.750	5.160	5.230	5.201	217,134,249
2023-08-10	5.090	5.600	4.930	5.600	5.569	263,717,002
2023-08-09	4.690	5.090	4.620	5.090	5.062	77,539,790
2023-08-08	4.810	4.850	4.630	4.630	4.604	89,865,136
2023-08-07	4.730	5.050	4.630	4.870	4.843	148,611,058
2023-08-04	4.560	4.980	4.500	4.850	4.823	185,781,964
2023-08-03	4.470	4.540	4.390	4.530	4.505	67,450,507
2023-08-02	4.280	4.690	4.260	4.540	4.515	107,534,094

← NewerPage 13 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.