Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.920 | 6.120 | 5.730 | 5.780 | 5.724 | 53,239,545 |
| 2021-11-09 | 5.610 | 5.790 | 5.560 | 5.700 | 5.644 | 29,924,614 |
| 2021-11-08 | 5.580 | 5.620 | 5.440 | 5.620 | 5.565 | 23,898,728 |
| 2021-11-05 | 5.400 | 5.900 | 5.370 | 5.570 | 5.516 | 41,332,394 |
| 2021-11-04 | 5.330 | 5.500 | 5.310 | 5.370 | 5.318 | 14,631,414 |
| 2021-11-03 | 5.320 | 5.340 | 5.220 | 5.300 | 5.248 | 10,905,572 |
| 2021-11-02 | 5.430 | 5.520 | 5.290 | 5.300 | 5.248 | 18,645,988 |
| 2021-11-01 | 5.370 | 5.440 | 5.320 | 5.410 | 5.357 | 13,208,016 |
| 2021-10-29 | 5.250 | 5.420 | 5.220 | 5.370 | 5.318 | 16,449,496 |
| 2021-10-28 | 5.420 | 5.430 | 5.220 | 5.220 | 5.169 | 12,991,393 |
| 2021-10-27 | 5.440 | 5.440 | 5.340 | 5.380 | 5.327 | 14,491,452 |
| 2021-10-26 | 5.570 | 5.600 | 5.520 | 5.530 | 5.476 | 16,986,092 |
| 2021-10-25 | 5.520 | 5.670 | 5.460 | 5.640 | 5.585 | 24,078,323 |
| 2021-10-22 | 5.510 | 5.670 | 5.480 | 5.590 | 5.535 | 23,050,320 |
| 2021-10-21 | 5.720 | 5.780 | 5.570 | 5.590 | 5.535 | 48,337,062 |
| 2021-10-20 | 5.320 | 5.720 | 5.280 | 5.720 | 5.664 | 24,272,817 |
| 2021-10-19 | 5.190 | 5.230 | 5.170 | 5.200 | 5.149 | 8,288,267 |
| 2021-10-18 | 5.270 | 5.280 | 5.160 | 5.180 | 5.129 | 11,833,649 |
| 2021-10-15 | 5.330 | 5.390 | 5.180 | 5.260 | 5.209 | 19,714,680 |
| 2021-10-14 | 5.520 | 5.550 | 5.460 | 5.490 | 5.436 | 6,347,000 |
← NewerPage 21 of 21 · 1,220 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.