Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.190 | 5.350 | 5.160 | 5.340 | 5.340 | 28,392,908 |
| 2026-07-22 | 5.250 | 5.400 | 5.180 | 5.220 | 5.220 | 35,417,035 |
| 2026-07-21 | 5.180 | 5.410 | 5.110 | 5.350 | 5.350 | 50,006,887 |
| 2026-07-20 | 5.050 | 5.320 | 5.050 | 5.180 | 5.180 | 29,491,551 |
| 2026-07-17 | 5.200 | 5.290 | 4.960 | 5.060 | 5.060 | 25,412,203 |
| 2026-07-16 | 5.190 | 5.310 | 5.110 | 5.230 | 5.230 | 19,165,080 |
| 2026-07-15 | 5.150 | 5.300 | 5.120 | 5.220 | 5.220 | 19,034,115 |
| 2026-07-14 | 5.070 | 5.170 | 4.960 | 5.150 | 5.150 | 21,274,611 |
| 2026-07-13 | 5.310 | 5.400 | 5.060 | 5.060 | 5.060 | 27,741,811 |
| 2026-07-10 | 5.180 | 5.510 | 5.140 | 5.360 | 5.360 | 31,923,934 |
| 2026-07-09 | 5.160 | 5.280 | 5.040 | 5.230 | 5.230 | 22,618,496 |
| 2026-07-08 | 5.210 | 5.290 | 5.110 | 5.230 | 5.230 | 21,891,900 |
| 2026-07-07 | 5.420 | 5.440 | 5.180 | 5.210 | 5.210 | 22,742,539 |
| 2026-07-06 | 5.570 | 5.640 | 5.400 | 5.420 | 5.420 | 20,152,973 |
| 2026-07-03 | 5.600 | 5.670 | 5.540 | 5.590 | 5.590 | 20,188,092 |
| 2026-07-02 | 5.710 | 5.860 | 5.590 | 5.600 | 5.600 | 27,075,711 |
| 2026-07-01 | 5.640 | 5.890 | 5.560 | 5.790 | 5.790 | 28,952,080 |
| 2026-06-30 | 5.560 | 5.700 | 5.470 | 5.660 | 5.660 | 25,082,508 |
| 2026-06-29 | 5.710 | 5.750 | 5.510 | 5.550 | 5.550 | 24,849,334 |
| 2026-06-26 | 5.900 | 5.930 | 5.690 | 5.690 | 5.690 | 31,574,443 |
| 2026-06-25 | 6.140 | 6.220 | 5.990 | 5.990 | 5.990 | 30,116,400 |
| 2026-06-24 | 6.400 | 6.470 | 6.090 | 6.170 | 6.170 | 40,577,695 |
| 2026-06-23 | 6.380 | 6.740 | 6.360 | 6.510 | 6.510 | 57,492,633 |
| 2026-06-22 | 6.160 | 6.470 | 5.990 | 6.450 | 6.450 | 61,118,801 |
| 2026-06-18 | 6.480 | 6.500 | 6.100 | 6.160 | 6.160 | 60,565,312 |
| 2026-06-17 | 6.130 | 6.740 | 6.040 | 6.520 | 6.520 | 84,664,750 |
| 2026-06-16 | 6.150 | 6.170 | 6.030 | 6.130 | 6.130 | 22,777,900 |
| 2026-06-15 | 6.140 | 6.300 | 6.080 | 6.170 | 6.170 | 28,381,619 |
| 2026-06-12 | 6.070 | 6.180 | 5.960 | 6.090 | 6.090 | 30,590,980 |
| 2026-06-11 | 5.940 | 6.000 | 5.820 | 5.980 | 5.980 | 25,343,789 |
| 2026-06-10 | 6.160 | 6.180 | 5.920 | 6.000 | 6.000 | 29,467,301 |
| 2026-06-09 | 6.280 | 6.290 | 6.110 | 6.210 | 6.210 | 23,973,703 |
| 2026-06-08 | 6.350 | 6.520 | 6.110 | 6.220 | 6.220 | 31,416,182 |
| 2026-06-05 | 6.610 | 6.680 | 6.520 | 6.560 | 6.560 | 28,553,199 |
| 2026-06-04 | 6.580 | 6.670 | 6.470 | 6.600 | 6.600 | 23,521,400 |
| 2026-06-03 | 6.650 | 6.770 | 6.530 | 6.610 | 6.610 | 25,962,410 |
| 2026-06-02 | 6.970 | 6.980 | 6.590 | 6.660 | 6.660 | 33,576,301 |
| 2026-06-01 | 6.780 | 7.080 | 6.730 | 6.970 | 6.970 | 29,893,609 |
| 2026-05-29 | 7.110 | 7.150 | 6.800 | 6.830 | 6.830 | 36,657,121 |
| 2026-05-28 | 7.260 | 7.340 | 6.870 | 7.120 | 7.120 | 53,942,594 |
| 2026-05-27 | 7.670 | 7.950 | 7.280 | 7.280 | 7.280 | 54,456,512 |
| 2026-05-26 | 7.630 | 7.770 | 7.420 | 7.720 | 7.720 | 38,022,801 |
| 2026-05-25 | 7.720 | 7.940 | 7.610 | 7.680 | 7.680 | 44,047,340 |
| 2026-05-22 | 7.820 | 7.870 | 7.450 | 7.740 | 7.740 | 50,401,898 |
| 2026-05-21 | 8.150 | 8.280 | 7.740 | 7.770 | 7.770 | 72,460,867 |
| 2026-05-20 | 7.900 | 8.170 | 7.850 | 8.170 | 8.170 | 77,771,727 |
| 2026-05-19 | 7.860 | 8.030 | 7.730 | 7.960 | 7.960 | 52,070,207 |
| 2026-05-18 | 7.880 | 7.940 | 7.750 | 7.870 | 7.870 | 40,996,648 |
| 2026-05-15 | 7.850 | 8.140 | 7.750 | 7.950 | 7.950 | 71,490,531 |
| 2026-05-14 | 7.890 | 8.110 | 7.780 | 7.960 | 7.960 | 88,345,203 |
| 2026-05-13 | 7.680 | 7.900 | 7.680 | 7.890 | 7.890 | 60,846,191 |
| 2026-05-12 | 7.830 | 7.830 | 7.610 | 7.670 | 7.670 | 41,216,473 |
| 2026-05-11 | 7.760 | 7.880 | 7.700 | 7.850 | 7.850 | 54,787,953 |
| 2026-05-08 | 7.630 | 7.820 | 7.590 | 7.760 | 7.760 | 50,911,680 |
| 2026-05-07 | 7.610 | 7.680 | 7.580 | 7.670 | 7.670 | 40,314,781 |
| 2026-05-06 | 7.500 | 7.730 | 7.480 | 7.680 | 7.680 | 54,699,660 |
| 2026-04-30 | 7.450 | 7.530 | 7.380 | 7.470 | 7.470 | 29,974,590 |
| 2026-04-29 | 7.260 | 7.480 | 7.210 | 7.440 | 7.440 | 32,703,820 |
| 2026-04-28 | 7.500 | 7.510 | 7.300 | 7.320 | 7.320 | 35,785,754 |
| 2026-04-27 | 7.470 | 7.570 | 7.260 | 7.560 | 7.560 | 44,544,848 |
← NewerPage 2 of 2 · 120 trading days
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.