Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.260	4.410	4.200	4.290	4.266	48,557,209
2023-07-31	4.300	4.370	4.220	4.270	4.246	56,077,801
2023-07-28	4.060	4.470	3.990	4.350	4.326	89,825,167
2023-07-27	4.160	4.160	4.050	4.060	4.038	26,472,089
2023-07-26	4.250	4.280	4.130	4.160	4.137	39,094,700
2023-07-25	4.160	4.420	4.130	4.290	4.266	60,600,705
2023-07-24	4.060	4.160	4.030	4.130	4.107	20,739,800
2023-07-21	4.080	4.140	4.060	4.070	4.048	19,840,641
2023-07-20	4.170	4.220	4.100	4.110	4.087	27,112,300
2023-07-19	4.110	4.180	4.110	4.140	4.117	19,041,300
2023-07-18	4.240	4.250	4.110	4.160	4.137	33,883,904
2023-07-17	4.110	4.250	4.060	4.170	4.147	43,183,250
2023-07-14	4.010	4.140	3.980	4.100	4.077	33,686,875
2023-07-13	3.990	4.030	3.960	3.990	3.968	16,544,300
2023-07-12	4.050	4.070	3.950	3.960	3.938	29,085,908
2023-07-11	4.050	4.080	4.030	4.050	4.028	18,562,100
2023-07-10	4.060	4.070	4.030	4.070	4.048	16,032,601
2023-07-07	4.090	4.110	4.020	4.040	4.018	26,786,874
2023-07-06	4.140	4.190	4.080	4.110	4.087	35,159,100
2023-07-05	4.040	4.260	4.020	4.180	4.157	59,633,228
2023-07-04	4.030	4.100	3.980	4.060	4.038	32,404,780
2023-07-03	3.970	4.090	3.960	4.020	3.998	34,505,383
2023-06-30	3.910	4.000	3.870	3.960	3.938	28,858,779
2023-06-29	3.840	4.000	3.810	3.910	3.888	35,845,300
2023-06-28	3.900	3.910	3.750	3.860	3.839	35,284,801
2023-06-27	3.860	3.930	3.850	3.900	3.878	25,429,435
2023-06-26	4.000	4.000	3.820	3.870	3.849	44,010,014
2023-06-21	4.080	4.170	4.030	4.050	4.028	47,792,600
2023-06-20	4.100	4.170	4.030	4.030	4.008	54,079,859
2023-06-19	4.130	4.180	4.060	4.110	4.087	75,855,885
2023-06-16	4.340	4.370	4.110	4.230	4.207	152,391,568
2023-06-15	4.010	4.460	3.960	4.460	4.435	158,834,344
2023-06-14	4.570	4.570	3.960	4.050	4.028	187,818,275
2023-06-13	4.260	4.260	4.260	4.260	4.236	7,030,201
2023-06-12	3.870	3.870	3.870	3.870	3.849	16,784,201
2023-06-09	3.520	3.520	3.520	3.520	3.501	0
2023-06-08	3.600	3.620	3.440	3.520	3.501	21,516,704
2023-06-07	3.500	3.630	3.490	3.620	3.600	25,834,500
2023-06-06	3.680	3.680	3.530	3.530	3.511	34,973,513
2023-06-05	3.850	3.850	3.680	3.720	3.699	39,436,621
2023-06-02	3.620	3.690	3.620	3.670	3.650	10,087,103
2023-06-01	3.650	3.660	3.590	3.630	3.610	11,587,605
2023-05-31	3.660	3.710	3.610	3.640	3.620	14,767,387
2023-05-30	3.550	3.660	3.530	3.630	3.610	18,680,456
2023-05-29	3.460	3.590	3.430	3.560	3.540	20,448,936
2023-05-26	3.420	3.470	3.380	3.420	3.401	13,198,360
2023-05-25	3.440	3.470	3.370	3.380	3.361	24,414,100
2023-05-24	3.460	3.580	3.430	3.550	3.530	14,856,729
2023-05-23	3.490	3.560	3.430	3.490	3.471	13,427,693
2023-05-22	3.450	3.480	3.390	3.470	3.451	11,146,342
2023-05-19	3.390	3.490	3.340	3.470	3.451	9,617,900
2023-05-18	3.330	3.410	3.310	3.400	3.381	9,624,151
2023-05-17	3.210	3.320	3.210	3.310	3.292	9,367,500
2023-05-16	3.390	3.400	3.230	3.230	3.212	20,910,900
2023-05-15	3.370	3.410	3.340	3.400	3.381	9,352,100
2023-05-12	3.410	3.460	3.380	3.380	3.361	14,825,000
2023-05-11	3.310	3.430	3.310	3.370	3.351	20,725,885
2023-05-10	3.380	3.430	3.320	3.400	3.381	15,776,173
2023-05-09	3.660	3.680	3.440	3.440	3.421	28,161,003
2023-05-08	3.670	3.780	3.610	3.620	3.600	21,024,501

← NewerPage 14 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.