Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.810	2.840	2.780	2.830	2.814	12,887,845
2022-11-04	2.770	2.830	2.750	2.810	2.794	16,790,403
2022-11-03	2.760	2.770	2.710	2.770	2.755	17,383,275
2022-11-02	2.780	2.870	2.760	2.770	2.755	25,308,736
2022-11-01	2.790	2.810	2.730	2.800	2.785	31,193,918
2022-10-31	2.750	2.760	2.690	2.760	2.745	22,648,347
2022-10-28	2.660	2.740	2.600	2.630	2.615	16,851,600
2022-10-27	2.650	2.670	2.630	2.650	2.635	9,575,600
2022-10-26	2.530	2.650	2.530	2.640	2.625	17,942,850
2022-10-25	2.510	2.550	2.490	2.520	2.506	12,167,847
2022-10-24	2.560	2.630	2.500	2.520	2.506	15,619,220
2022-10-21	2.630	2.650	2.590	2.600	2.586	11,852,206
2022-10-20	2.630	2.680	2.630	2.640	2.625	12,260,700
2022-10-19	2.660	2.670	2.610	2.640	2.625	13,592,845
2022-10-18	2.690	2.760	2.630	2.680	2.665	19,580,856
2022-10-17	2.620	2.690	2.610	2.670	2.655	15,028,700
2022-10-14	2.630	2.690	2.620	2.640	2.625	16,483,500
2022-10-13	2.590	2.680	2.570	2.620	2.606	20,349,116
2022-10-12	2.460	2.590	2.440	2.590	2.576	20,687,551
2022-10-11	2.420	2.480	2.400	2.470	2.456	10,474,735
2022-10-10	2.490	2.500	2.410	2.420	2.407	13,017,700
2022-09-30	2.430	2.500	2.410	2.460	2.446	13,298,201
2022-09-29	2.560	2.580	2.400	2.430	2.417	22,924,600
2022-09-28	2.640	2.660	2.510	2.530	2.516	16,581,400
2022-09-27	2.580	2.650	2.570	2.640	2.625	15,262,900
2022-09-26	2.690	2.700	2.570	2.580	2.566	25,730,918
2022-09-23	2.780	2.800	2.680	2.710	2.695	17,594,020
2022-09-22	2.750	2.830	2.740	2.770	2.755	15,376,309
2022-09-21	2.740	2.800	2.690	2.770	2.755	21,210,585
2022-09-20	2.700	2.790	2.700	2.760	2.745	19,929,065
2022-09-19	2.800	2.810	2.700	2.700	2.685	32,663,122
2022-09-16	2.990	3.020	2.840	2.840	2.824	42,956,930
2022-09-15	2.930	3.060	2.920	2.990	2.973	49,127,800
2022-09-14	2.950	3.070	2.900	2.960	2.944	60,128,371
2022-09-13	2.870	2.940	2.850	2.940	2.924	13,942,100
2022-09-09	2.780	2.840	2.760	2.800	2.785	17,919,900
2022-09-08	2.790	2.850	2.760	2.770	2.755	20,396,769
2022-09-07	2.720	2.820	2.700	2.820	2.804	25,614,702
2022-09-06	2.700	2.760	2.690	2.730	2.715	16,004,401
2022-09-05	2.690	2.760	2.660	2.700	2.685	18,286,873
2022-09-02	2.690	2.740	2.680	2.710	2.695	17,238,700
2022-09-01	2.800	2.870	2.700	2.720	2.705	31,884,800
2022-08-31	2.810	2.850	2.760	2.790	2.775	22,797,471
2022-08-30	2.840	2.900	2.780	2.840	2.824	30,919,707
2022-08-29	2.780	2.940	2.750	2.860	2.844	52,851,499
2022-08-26	2.840	2.840	2.790	2.840	2.824	29,770,891
2022-08-25	2.630	2.750	2.630	2.700	2.685	22,811,930
2022-08-24	2.690	2.720	2.620	2.630	2.615	22,955,340
2022-08-23	2.700	2.730	2.680	2.700	2.685	12,777,700
2022-08-22	2.670	2.720	2.650	2.700	2.685	15,000,140
2022-08-19	2.650	2.730	2.650	2.690	2.675	20,774,400
2022-08-18	2.780	2.800	2.650	2.660	2.645	37,167,893
2022-08-17	2.790	2.840	2.770	2.790	2.775	20,333,900
2022-08-16	2.810	2.820	2.760	2.790	2.775	24,424,480
2022-08-15	2.810	2.870	2.780	2.820	2.804	24,699,310
2022-08-12	2.820	2.930	2.770	2.840	2.824	51,648,942
2022-08-11	2.710	2.820	2.690	2.820	2.804	36,734,188
2022-08-10	2.740	2.750	2.680	2.690	2.675	19,081,079
2022-08-09	2.720	2.800	2.710	2.750	2.735	21,237,429
2022-08-08	2.720	2.750	2.610	2.730	2.715	27,219,000

← NewerPage 17 of 21 · 1,220 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.