Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.660 | 3.720 | 3.530 | 3.680 | 3.660 | 29,407,122 |
| 2023-05-04 | 3.490 | 3.610 | 3.460 | 3.610 | 3.590 | 23,048,868 |
| 2023-04-28 | 3.490 | 3.510 | 3.360 | 3.440 | 3.421 | 21,493,083 |
| 2023-04-27 | 3.490 | 3.570 | 3.440 | 3.470 | 3.451 | 18,565,128 |
| 2023-04-26 | 3.430 | 3.510 | 3.280 | 3.440 | 3.421 | 17,918,683 |
| 2023-04-25 | 3.590 | 3.590 | 3.400 | 3.440 | 3.421 | 26,587,101 |
| 2023-04-24 | 3.450 | 3.590 | 3.390 | 3.580 | 3.560 | 27,226,300 |
| 2023-04-21 | 3.520 | 3.550 | 3.360 | 3.420 | 3.401 | 22,210,221 |
| 2023-04-20 | 3.590 | 3.590 | 3.450 | 3.520 | 3.501 | 27,959,901 |
| 2023-04-19 | 3.420 | 3.590 | 3.400 | 3.590 | 3.570 | 38,016,806 |
| 2023-04-18 | 3.400 | 3.520 | 3.380 | 3.420 | 3.401 | 19,460,602 |
| 2023-04-17 | 3.310 | 3.420 | 3.300 | 3.400 | 3.381 | 19,728,272 |
| 2023-04-14 | 3.200 | 3.340 | 3.190 | 3.330 | 3.312 | 23,290,276 |
| 2023-04-13 | 3.190 | 3.200 | 3.150 | 3.180 | 3.162 | 8,515,675 |
| 2023-04-12 | 3.200 | 3.210 | 3.180 | 3.200 | 3.182 | 6,095,000 |
| 2023-04-11 | 3.200 | 3.200 | 3.130 | 3.190 | 3.172 | 7,232,200 |
| 2023-04-10 | 3.200 | 3.210 | 3.170 | 3.180 | 3.162 | 7,785,326 |
| 2023-04-07 | 3.200 | 3.230 | 3.170 | 3.210 | 3.192 | 8,262,937 |
| 2023-04-06 | 3.180 | 3.260 | 3.150 | 3.200 | 3.182 | 13,013,500 |
| 2023-04-04 | 3.080 | 3.230 | 3.070 | 3.180 | 3.162 | 20,938,230 |
| 2023-04-03 | 3.040 | 3.090 | 3.030 | 3.090 | 3.073 | 8,349,705 |
| 2023-03-31 | 3.060 | 3.060 | 3.030 | 3.050 | 3.033 | 5,755,320 |
| 2023-03-30 | 3.080 | 3.090 | 3.010 | 3.040 | 3.023 | 9,698,880 |
| 2023-03-29 | 3.020 | 3.080 | 3.020 | 3.080 | 3.063 | 9,980,411 |
| 2023-03-28 | 3.050 | 3.060 | 3.020 | 3.020 | 3.003 | 7,033,730 |
| 2023-03-27 | 3.070 | 3.070 | 3.020 | 3.060 | 3.043 | 8,988,412 |
| 2023-03-24 | 3.070 | 3.080 | 3.050 | 3.070 | 3.053 | 4,765,451 |
| 2023-03-23 | 3.070 | 3.080 | 3.050 | 3.080 | 3.063 | 4,892,433 |
| 2023-03-22 | 3.090 | 3.090 | 3.060 | 3.070 | 3.053 | 5,250,221 |
| 2023-03-21 | 3.050 | 3.090 | 3.040 | 3.090 | 3.073 | 5,732,608 |
| 2023-03-20 | 3.090 | 3.100 | 3.050 | 3.070 | 3.053 | 5,047,742 |
| 2023-03-17 | 3.070 | 3.110 | 3.060 | 3.090 | 3.073 | 9,156,954 |
| 2023-03-16 | 3.070 | 3.080 | 3.030 | 3.060 | 3.043 | 7,814,642 |
| 2023-03-15 | 3.090 | 3.100 | 3.060 | 3.090 | 3.073 | 6,174,473 |
| 2023-03-14 | 3.150 | 3.160 | 2.990 | 3.080 | 3.063 | 17,884,993 |
| 2023-03-13 | 3.130 | 3.150 | 3.110 | 3.140 | 3.123 | 7,922,300 |
| 2023-03-10 | 3.100 | 3.170 | 3.080 | 3.110 | 3.093 | 9,812,374 |
| 2023-03-09 | 3.150 | 3.150 | 3.080 | 3.100 | 3.083 | 8,834,341 |
| 2023-03-08 | 3.060 | 3.150 | 3.050 | 3.140 | 3.123 | 13,841,100 |
| 2023-03-07 | 3.070 | 3.090 | 3.060 | 3.060 | 3.043 | 9,092,600 |
| 2023-03-06 | 3.120 | 3.120 | 3.070 | 3.080 | 3.063 | 7,172,900 |
| 2023-03-03 | 3.120 | 3.130 | 3.090 | 3.120 | 3.103 | 6,871,019 |
| 2023-03-02 | 3.130 | 3.170 | 3.110 | 3.110 | 3.093 | 7,715,600 |
| 2023-03-01 | 3.080 | 3.140 | 3.080 | 3.140 | 3.123 | 9,764,920 |
| 2023-02-28 | 3.070 | 3.080 | 3.060 | 3.080 | 3.063 | 6,237,086 |
| 2023-02-27 | 3.070 | 3.110 | 3.050 | 3.080 | 3.063 | 6,469,409 |
| 2023-02-24 | 3.090 | 3.090 | 3.040 | 3.080 | 3.063 | 5,978,500 |
| 2023-02-23 | 3.100 | 3.110 | 3.060 | 3.080 | 3.063 | 7,833,610 |
| 2023-02-22 | 3.060 | 3.120 | 3.060 | 3.100 | 3.083 | 8,169,001 |
| 2023-02-21 | 3.100 | 3.120 | 3.070 | 3.080 | 3.063 | 8,374,700 |
| 2023-02-20 | 3.070 | 3.110 | 3.010 | 3.100 | 3.083 | 16,668,351 |
| 2023-02-17 | 3.170 | 3.170 | 3.090 | 3.100 | 3.083 | 14,631,930 |
| 2023-02-16 | 3.210 | 3.270 | 3.100 | 3.150 | 3.133 | 20,635,600 |
| 2023-02-15 | 3.200 | 3.300 | 3.190 | 3.210 | 3.192 | 24,650,376 |
| 2023-02-14 | 3.300 | 3.300 | 3.140 | 3.150 | 3.133 | 40,576,676 |
| 2023-02-13 | 3.250 | 3.330 | 3.230 | 3.310 | 3.292 | 14,076,372 |
| 2023-02-10 | 3.170 | 3.280 | 3.160 | 3.250 | 3.232 | 15,671,500 |
| 2023-02-09 | 3.160 | 3.190 | 3.150 | 3.180 | 3.162 | 10,058,407 |
| 2023-02-08 | 3.170 | 3.180 | 3.150 | 3.170 | 3.153 | 7,623,101 |
| 2023-02-07 | 3.180 | 3.180 | 3.130 | 3.170 | 3.153 | 10,266,538 |
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.