Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.740	2.850	2.710	2.740	2.725	36,401,378
2022-08-04	2.620	2.780	2.620	2.740	2.725	40,895,658
2022-08-03	2.550	2.690	2.550	2.650	2.635	44,760,158
2022-08-02	2.660	2.680	2.560	2.560	2.546	32,779,711
2022-08-01	2.670	2.740	2.640	2.690	2.675	28,280,198
2022-07-29	2.760	2.810	2.680	2.690	2.675	42,086,915
2022-07-28	2.780	2.880	2.740	2.770	2.755	64,560,371
2022-07-27	2.980	2.980	2.880	2.880	2.864	37,189,260
2022-07-26	2.920	3.060	2.880	3.030	3.013	66,013,898
2022-07-25	2.760	2.910	2.730	2.910	2.894	68,307,142
2022-07-22	2.650	2.770	2.630	2.770	2.755	51,020,300
2022-07-21	2.720	2.770	2.620	2.640	2.625	60,558,221
2022-07-20	2.540	2.640	2.520	2.640	2.625	27,863,299
2022-07-19	2.440	2.550	2.440	2.510	2.496	31,166,175
2022-07-18	2.360	2.460	2.360	2.440	2.427	21,806,229
2022-07-15	2.420	2.420	2.350	2.350	2.337	23,020,400
2022-07-14	2.400	2.480	2.390	2.430	2.417	27,945,900
2022-07-13	2.450	2.480	2.390	2.410	2.397	50,547,338
2022-07-12	2.360	2.490	2.350	2.490	2.476	59,597,372
2022-07-11	2.300	2.410	2.280	2.370	2.357	31,291,242
2022-07-08	2.290	2.350	2.290	2.300	2.287	17,898,599
2022-07-07	2.260	2.290	2.240	2.260	2.248	12,931,130
2022-07-06	2.260	2.300	2.230	2.270	2.257	16,439,867
2022-07-05	2.300	2.320	2.240	2.260	2.248	21,165,500
2022-07-04	2.350	2.370	2.280	2.310	2.297	30,034,472
2022-07-01	2.280	2.370	2.260	2.370	2.357	48,142,130
2022-06-30	2.270	2.290	2.250	2.260	2.248	17,761,247
2022-06-29	2.260	2.330	2.260	2.280	2.267	24,441,871
2022-06-28	2.230	2.270	2.220	2.260	2.248	18,451,609
2022-06-27	2.250	2.270	2.230	2.240	2.228	16,257,983
2022-06-24	2.250	2.290	2.240	2.260	2.248	17,365,724
2022-06-23	2.310	2.320	2.220	2.260	2.248	31,382,657
2022-06-22	2.330	2.360	2.310	2.320	2.307	17,130,700
2022-06-21	2.340	2.380	2.320	2.350	2.337	18,268,283
2022-06-20	2.340	2.360	2.320	2.350	2.327	14,815,303
2022-06-17	2.370	2.390	2.310	2.340	2.317	25,442,738
2022-06-16	2.380	2.420	2.360	2.400	2.377	20,570,860
2022-06-15	2.360	2.430	2.360	2.380	2.357	27,565,860
2022-06-14	2.390	2.410	2.290	2.360	2.337	33,698,088
2022-06-13	2.380	2.420	2.380	2.400	2.377	17,517,909
2022-06-10	2.380	2.420	2.380	2.410	2.387	17,941,447
2022-06-09	2.460	2.470	2.400	2.400	2.377	28,494,805
2022-06-08	2.400	2.490	2.390	2.480	2.456	34,155,685
2022-06-07	2.450	2.460	2.380	2.410	2.387	25,490,700
2022-06-06	2.390	2.500	2.390	2.450	2.426	27,036,123
2022-06-02	2.430	2.440	2.350	2.400	2.377	23,702,188
2022-06-01	2.430	2.500	2.410	2.430	2.406	24,823,990
2022-05-31	2.480	2.510	2.440	2.450	2.426	36,379,808
2022-05-30	2.430	2.570	2.350	2.540	2.515	61,902,138
2022-05-27	2.580	2.600	2.450	2.450	2.426	52,289,707
2022-05-26	2.570	2.640	2.540	2.580	2.555	29,690,254
2022-05-25	2.530	2.580	2.520	2.570	2.545	32,277,685
2022-05-24	2.700	2.740	2.580	2.580	2.555	56,097,700
2022-05-23	2.730	2.810	2.660	2.720	2.693	72,458,250
2022-05-20	2.570	2.690	2.540	2.690	2.664	50,892,851
2022-05-19	2.460	2.580	2.440	2.560	2.535	59,570,454
2022-05-18	2.460	2.560	2.430	2.510	2.486	61,217,550
2022-05-17	2.430	2.470	2.370	2.450	2.426	47,925,186
2022-05-16	2.450	2.480	2.400	2.430	2.406	63,174,900
2022-05-13	2.430	2.510	2.420	2.510	2.486	86,823,201

← NewerPage 18 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.