Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.170 | 3.200 | 3.130 | 3.160 | 3.143 | 12,535,330 |
| 2023-02-03 | 3.140 | 3.170 | 3.110 | 3.160 | 3.143 | 17,863,224 |
| 2023-02-02 | 3.220 | 3.240 | 3.100 | 3.110 | 3.093 | 41,903,511 |
| 2023-02-01 | 3.230 | 3.270 | 3.190 | 3.260 | 3.242 | 19,824,009 |
| 2023-01-31 | 3.410 | 3.420 | 3.210 | 3.210 | 3.192 | 45,826,245 |
| 2023-01-30 | 3.420 | 3.440 | 3.350 | 3.380 | 3.361 | 14,429,701 |
| 2023-01-20 | 3.350 | 3.420 | 3.340 | 3.390 | 3.371 | 10,264,100 |
| 2023-01-19 | 3.300 | 3.370 | 3.280 | 3.350 | 3.332 | 9,988,600 |
| 2023-01-18 | 3.300 | 3.310 | 3.250 | 3.310 | 3.292 | 10,392,636 |
| 2023-01-17 | 3.230 | 3.320 | 3.200 | 3.300 | 3.282 | 19,056,937 |
| 2023-01-16 | 3.150 | 3.260 | 3.150 | 3.230 | 3.212 | 11,470,562 |
| 2023-01-13 | 3.130 | 3.190 | 3.130 | 3.170 | 3.153 | 7,881,210 |
| 2023-01-12 | 3.170 | 3.170 | 3.120 | 3.140 | 3.123 | 6,639,500 |
| 2023-01-11 | 3.110 | 3.210 | 3.110 | 3.150 | 3.133 | 12,157,700 |
| 2023-01-10 | 3.120 | 3.140 | 3.090 | 3.120 | 3.103 | 4,461,700 |
| 2023-01-09 | 3.140 | 3.180 | 3.110 | 3.120 | 3.103 | 7,813,300 |
| 2023-01-06 | 3.180 | 3.190 | 3.110 | 3.140 | 3.123 | 8,548,700 |
| 2023-01-05 | 3.220 | 3.230 | 3.160 | 3.170 | 3.153 | 7,993,721 |
| 2023-01-04 | 3.200 | 3.200 | 3.140 | 3.190 | 3.172 | 12,583,600 |
| 2023-01-03 | 3.060 | 3.230 | 3.060 | 3.190 | 3.172 | 16,622,563 |
| 2022-12-30 | 2.970 | 3.120 | 2.970 | 3.110 | 3.093 | 15,608,862 |
| 2022-12-29 | 2.930 | 3.020 | 2.900 | 2.980 | 2.964 | 12,443,666 |
| 2022-12-28 | 3.050 | 3.060 | 2.910 | 2.930 | 2.914 | 16,117,900 |
| 2022-12-27 | 3.070 | 3.070 | 3.030 | 3.060 | 3.043 | 5,775,100 |
| 2022-12-26 | 3.010 | 3.060 | 3.010 | 3.050 | 3.033 | 5,370,471 |
| 2022-12-23 | 3.020 | 3.060 | 2.970 | 3.040 | 3.023 | 11,198,200 |
| 2022-12-22 | 3.050 | 3.100 | 3.030 | 3.030 | 3.013 | 9,312,200 |
| 2022-12-21 | 3.070 | 3.090 | 3.020 | 3.050 | 3.033 | 9,239,862 |
| 2022-12-20 | 3.010 | 3.100 | 3.010 | 3.060 | 3.043 | 13,278,000 |
| 2022-12-19 | 3.130 | 3.180 | 2.990 | 3.010 | 2.993 | 20,070,600 |
| 2022-12-16 | 3.220 | 3.240 | 3.100 | 3.140 | 3.123 | 18,440,763 |
| 2022-12-15 | 3.330 | 3.370 | 3.170 | 3.220 | 3.202 | 24,244,463 |
| 2022-12-14 | 3.300 | 3.360 | 3.280 | 3.310 | 3.292 | 14,289,363 |
| 2022-12-13 | 3.320 | 3.370 | 3.300 | 3.310 | 3.292 | 17,249,149 |
| 2022-12-12 | 3.230 | 3.390 | 3.230 | 3.330 | 3.312 | 36,747,211 |
| 2022-12-09 | 3.200 | 3.260 | 3.180 | 3.230 | 3.212 | 14,532,100 |
| 2022-12-08 | 3.310 | 3.330 | 3.170 | 3.180 | 3.162 | 32,222,700 |
| 2022-12-07 | 3.370 | 3.370 | 3.310 | 3.330 | 3.312 | 17,709,853 |
| 2022-12-06 | 3.400 | 3.440 | 3.350 | 3.370 | 3.351 | 17,225,800 |
| 2022-12-05 | 3.360 | 3.390 | 3.310 | 3.350 | 3.332 | 17,159,600 |
| 2022-12-02 | 3.340 | 3.420 | 3.330 | 3.370 | 3.351 | 18,099,900 |
| 2022-12-01 | 3.390 | 3.420 | 3.330 | 3.340 | 3.322 | 25,593,563 |
| 2022-11-30 | 3.280 | 3.410 | 3.260 | 3.400 | 3.381 | 28,421,956 |
| 2022-11-29 | 3.240 | 3.330 | 3.210 | 3.300 | 3.282 | 26,902,700 |
| 2022-11-28 | 3.300 | 3.370 | 3.240 | 3.260 | 3.242 | 30,295,900 |
| 2022-11-25 | 3.200 | 3.270 | 3.160 | 3.210 | 3.192 | 22,498,400 |
| 2022-11-24 | 3.160 | 3.250 | 3.130 | 3.160 | 3.143 | 31,537,200 |
| 2022-11-23 | 3.350 | 3.350 | 3.220 | 3.220 | 3.202 | 32,668,300 |
| 2022-11-22 | 3.420 | 3.530 | 3.370 | 3.390 | 3.371 | 40,437,637 |
| 2022-11-21 | 3.350 | 3.420 | 3.230 | 3.390 | 3.371 | 33,721,730 |
| 2022-11-18 | 3.300 | 3.430 | 3.300 | 3.350 | 3.332 | 36,328,510 |
| 2022-11-17 | 3.400 | 3.460 | 3.300 | 3.330 | 3.312 | 48,251,669 |
| 2022-11-16 | 3.450 | 3.540 | 3.290 | 3.370 | 3.351 | 78,597,970 |
| 2022-11-15 | 3.330 | 3.390 | 3.250 | 3.390 | 3.371 | 13,671,965 |
| 2022-11-14 | 3.060 | 3.230 | 3.050 | 3.230 | 3.212 | 49,059,778 |
| 2022-11-11 | 3.200 | 3.310 | 2.990 | 3.080 | 3.063 | 82,452,458 |
| 2022-11-10 | 3.000 | 3.150 | 2.970 | 3.150 | 3.133 | 42,122,838 |
| 2022-11-09 | 2.970 | 3.040 | 2.920 | 3.000 | 2.983 | 38,034,544 |
| 2022-11-08 | 2.830 | 2.970 | 2.800 | 2.970 | 2.954 | 42,022,775 |
| 2022-11-07 | 2.810 | 2.840 | 2.780 | 2.830 | 2.814 | 12,887,845 |
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.