Guangzhou KingTeller Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.660	5.760	5.600	5.760	5.704	52,845,976
2022-02-09	4.890	5.240	4.800	5.240	5.189	106,805,407
2022-02-08	4.740	4.760	4.740	4.760	4.714	100,816,011
2022-02-07	5.270	5.270	5.270	5.270	5.219	9,353,300
2022-01-28	5.860	5.860	5.860	5.860	5.803	19,489,900
2022-01-27	6.980	7.060	6.490	6.510	6.446	83,664,177
2022-01-26	6.950	7.190	6.810	6.980	6.912	89,340,505
2022-01-25	8.160	8.200	7.250	7.250	7.179	107,164,413
2022-01-24	7.910	8.450	7.880	8.060	7.981	101,657,474
2022-01-21	8.660	8.920	8.100	8.160	8.080	132,729,443
2022-01-20	8.500	9.400	7.980	8.960	8.873	213,487,848
2022-01-19	8.100	8.850	8.100	8.630	8.546	150,745,791
2022-01-18	9.260	9.800	8.550	8.570	8.486	254,600,195
2022-01-17	8.290	8.910	8.280	8.910	8.823	156,644,247
2022-01-14	8.300	8.530	8.050	8.100	8.021	144,621,501
2022-01-13	8.220	9.090	7.970	8.590	8.506	208,958,136
2022-01-12	7.910	8.500	7.760	8.340	8.259	176,809,872
2022-01-11	8.040	8.270	7.710	8.000	7.922	162,677,693
2022-01-10	8.180	9.080	7.980	8.220	8.140	217,469,135
2022-01-07	8.520	8.920	8.150	8.870	8.783	298,574,162
2022-01-06	7.290	8.110	7.260	8.110	8.031	111,206,556
2022-01-05	7.560	7.900	7.300	7.370	7.298	212,091,262
2022-01-04	6.630	7.280	6.580	7.280	7.209	95,270,185
2021-12-31	6.600	6.820	6.550	6.620	6.555	49,632,564
2021-12-30	6.420	6.650	6.410	6.600	6.536	44,769,721
2021-12-29	6.470	6.530	6.370	6.420	6.357	27,595,392
2021-12-28	6.390	6.640	6.360	6.540	6.476	44,250,915
2021-12-27	6.300	6.440	6.170	6.410	6.347	31,635,762
2021-12-24	6.650	6.700	6.310	6.330	6.268	49,005,203
2021-12-23	6.560	6.840	6.470	6.700	6.635	57,211,535
2021-12-22	6.550	6.720	6.520	6.550	6.486	37,471,893
2021-12-21	6.440	6.650	6.400	6.610	6.545	45,344,959
2021-12-20	6.600	6.700	6.450	6.480	6.417	59,731,099
2021-12-17	6.750	6.980	6.560	6.780	6.714	74,811,460
2021-12-16	6.800	6.950	6.680	6.770	6.704	68,214,532
2021-12-15	6.860	7.200	6.710	6.860	6.793	120,568,494
2021-12-14	6.420	7.210	6.410	6.870	6.803	129,206,200
2021-12-13	6.350	6.680	6.260	6.560	6.496	66,909,251
2021-12-10	6.260	6.540	6.250	6.390	6.328	43,754,856
2021-12-09	6.310	6.590	6.270	6.330	6.268	52,215,295
2021-12-08	6.340	6.380	6.250	6.380	6.318	32,128,981
2021-12-07	6.310	6.480	6.210	6.400	6.338	48,280,639
2021-12-06	6.360	6.500	6.280	6.310	6.248	49,162,675
2021-12-03	6.660	6.900	6.450	6.480	6.417	75,316,090
2021-12-02	6.450	6.750	6.330	6.610	6.545	85,149,653
2021-12-01	6.480	6.640	6.410	6.510	6.446	80,885,550
2021-11-30	6.470	7.000	6.320	6.690	6.625	146,590,043
2021-11-29	6.270	6.680	6.200	6.600	6.536	175,001,495
2021-11-26	5.750	6.330	5.700	6.330	6.268	141,542,001
2021-11-25	5.810	5.840	5.740	5.750	5.694	17,548,876
2021-11-24	5.780	5.890	5.720	5.840	5.783	34,932,944
2021-11-23	5.600	5.840	5.570	5.830	5.773	35,935,035
2021-11-22	5.600	5.630	5.540	5.600	5.545	12,833,200
2021-11-19	5.550	5.640	5.540	5.620	5.565	11,825,447
2021-11-18	5.710	5.760	5.590	5.590	5.535	15,731,816
2021-11-17	5.590	5.730	5.580	5.710	5.654	14,430,287
2021-11-16	5.750	5.750	5.620	5.620	5.565	17,240,801
2021-11-15	5.720	5.790	5.670	5.750	5.694	17,814,812
2021-11-12	5.730	5.770	5.610	5.720	5.664	24,668,253
2021-11-11	5.670	5.820	5.660	5.750	5.694	31,576,841

← NewerPage 20 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.