Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.380 | 2.460 | 2.350 | 2.390 | 2.367 | 61,503,732 |
| 2022-05-11 | 2.450 | 2.470 | 2.420 | 2.420 | 2.396 | 102,083,333 |
| 2022-05-10 | 2.490 | 2.740 | 2.490 | 2.550 | 2.525 | 124,517,207 |
| 2022-05-09 | 2.620 | 2.620 | 2.620 | 2.620 | 2.594 | 1,377,000 |
| 2022-05-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.733 | 629,100 |
| 2022-05-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.872 | 1,198,500 |
| 2022-04-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.020 | 0 |
| 2022-04-28 | 3.040 | 3.310 | 3.020 | 3.050 | 3.020 | 95,894,243 |
| 2022-04-27 | 2.750 | 3.360 | 2.750 | 3.360 | 3.327 | 116,353,651 |
| 2022-04-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.020 | 9,724,200 |
| 2022-04-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.357 | 8,502,500 |
| 2022-04-22 | 3.770 | 3.930 | 3.770 | 3.770 | 3.733 | 33,333,000 |
| 2022-04-21 | 4.560 | 4.560 | 4.180 | 4.190 | 4.149 | 60,821,319 |
| 2022-04-20 | 4.760 | 4.820 | 4.600 | 4.610 | 4.565 | 35,771,591 |
| 2022-04-19 | 4.760 | 4.850 | 4.660 | 4.720 | 4.674 | 26,617,482 |
| 2022-04-18 | 4.770 | 4.800 | 4.600 | 4.750 | 4.704 | 31,216,983 |
| 2022-04-15 | 5.060 | 5.070 | 4.850 | 4.850 | 4.803 | 48,403,110 |
| 2022-04-14 | 5.040 | 5.200 | 5.040 | 5.130 | 5.080 | 32,947,186 |
| 2022-04-13 | 5.210 | 5.210 | 5.010 | 5.040 | 4.991 | 40,062,972 |
| 2022-04-12 | 5.150 | 5.280 | 5.010 | 5.250 | 5.199 | 49,870,553 |
| 2022-04-11 | 5.440 | 5.440 | 5.080 | 5.190 | 5.139 | 77,934,391 |
| 2022-04-08 | 5.500 | 5.770 | 5.450 | 5.570 | 5.516 | 77,203,947 |
| 2022-04-07 | 5.720 | 5.780 | 5.550 | 5.590 | 5.535 | 96,938,509 |
| 2022-04-06 | 5.550 | 6.030 | 5.510 | 5.880 | 5.823 | 151,027,275 |
| 2022-04-01 | 5.650 | 5.670 | 5.450 | 5.480 | 5.427 | 94,601,640 |
| 2022-03-31 | 5.260 | 5.810 | 5.210 | 5.670 | 5.615 | 140,377,170 |
| 2022-03-30 | 5.210 | 5.360 | 5.140 | 5.330 | 5.278 | 64,673,826 |
| 2022-03-29 | 5.200 | 5.440 | 5.030 | 5.300 | 5.248 | 72,009,066 |
| 2022-03-28 | 5.170 | 5.320 | 5.100 | 5.250 | 5.199 | 52,296,485 |
| 2022-03-25 | 5.450 | 5.650 | 5.320 | 5.330 | 5.278 | 80,945,596 |
| 2022-03-24 | 5.470 | 5.490 | 5.210 | 5.240 | 5.189 | 85,083,023 |
| 2022-03-23 | 5.610 | 5.750 | 5.530 | 5.550 | 5.496 | 96,789,759 |
| 2022-03-22 | 5.450 | 5.860 | 5.420 | 5.730 | 5.674 | 136,507,246 |
| 2022-03-21 | 5.300 | 5.800 | 5.300 | 5.590 | 5.535 | 148,611,882 |
| 2022-03-18 | 5.600 | 6.140 | 5.500 | 5.890 | 5.833 | 173,470,858 |
| 2022-03-17 | 5.120 | 5.630 | 5.110 | 5.630 | 5.575 | 114,905,035 |
| 2022-03-16 | 5.000 | 5.150 | 4.850 | 5.120 | 5.070 | 49,014,579 |
| 2022-03-15 | 5.130 | 5.300 | 4.950 | 4.970 | 4.922 | 44,717,959 |
| 2022-03-14 | 5.310 | 5.430 | 5.210 | 5.220 | 5.169 | 44,530,884 |
| 2022-03-11 | 5.130 | 5.500 | 5.030 | 5.440 | 5.387 | 74,009,753 |
| 2022-03-10 | 5.160 | 5.380 | 5.120 | 5.260 | 5.209 | 52,517,786 |
| 2022-03-09 | 5.160 | 5.180 | 4.770 | 5.090 | 5.040 | 49,964,525 |
| 2022-03-08 | 5.450 | 5.480 | 5.110 | 5.170 | 5.120 | 41,929,164 |
| 2022-03-07 | 5.460 | 5.520 | 5.400 | 5.440 | 5.387 | 36,699,106 |
| 2022-03-04 | 5.530 | 5.540 | 5.370 | 5.410 | 5.357 | 43,331,019 |
| 2022-03-03 | 5.570 | 5.650 | 5.480 | 5.550 | 5.496 | 51,515,386 |
| 2022-03-02 | 5.520 | 5.680 | 5.380 | 5.590 | 5.535 | 58,714,432 |
| 2022-03-01 | 5.560 | 5.650 | 5.460 | 5.540 | 5.486 | 49,631,035 |
| 2022-02-28 | 5.660 | 5.730 | 5.500 | 5.600 | 5.545 | 66,996,068 |
| 2022-02-25 | 5.400 | 5.530 | 5.400 | 5.430 | 5.377 | 46,129,795 |
| 2022-02-24 | 5.810 | 5.810 | 5.300 | 5.410 | 5.357 | 112,351,036 |
| 2022-02-23 | 6.070 | 6.080 | 5.860 | 5.890 | 5.833 | 96,465,344 |
| 2022-02-22 | 6.260 | 6.400 | 6.030 | 6.080 | 6.021 | 97,164,399 |
| 2022-02-21 | 6.110 | 6.530 | 6.060 | 6.350 | 6.288 | 124,677,254 |
| 2022-02-18 | 5.960 | 6.220 | 5.900 | 6.110 | 6.050 | 89,786,185 |
| 2022-02-17 | 6.120 | 6.420 | 5.950 | 6.100 | 6.040 | 106,892,007 |
| 2022-02-16 | 6.490 | 6.630 | 6.120 | 6.330 | 6.268 | 142,739,723 |
| 2022-02-15 | 6.610 | 6.850 | 6.280 | 6.310 | 6.248 | 179,587,269 |
| 2022-02-14 | 6.030 | 6.970 | 5.710 | 6.810 | 6.744 | 249,290,505 |
| 2022-02-11 | 6.180 | 6.340 | 5.660 | 6.340 | 6.278 | 277,164,833 |
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.