Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.490 | 7.630 | 7.420 | 7.510 | 7.510 | 52,350,422 |
| 2026-04-23 | 7.500 | 7.570 | 7.320 | 7.340 | 7.340 | 44,775,859 |
| 2026-04-22 | 7.560 | 7.600 | 7.460 | 7.540 | 7.540 | 37,647,539 |
| 2026-04-21 | 7.870 | 7.870 | 7.580 | 7.610 | 7.610 | 57,465,000 |
| 2026-04-20 | 7.840 | 7.950 | 7.790 | 7.910 | 7.910 | 56,201,809 |
| 2026-04-17 | 7.800 | 7.920 | 7.760 | 7.880 | 7.880 | 52,620,039 |
| 2026-04-16 | 7.790 | 7.880 | 7.730 | 7.870 | 7.870 | 56,101,820 |
| 2026-04-15 | 7.960 | 8.030 | 7.750 | 7.780 | 7.780 | 68,197,859 |
| 2026-04-14 | 8.140 | 8.150 | 7.860 | 7.960 | 7.960 | 87,372,039 |
| 2026-04-13 | 8.000 | 8.250 | 7.910 | 8.020 | 8.020 | 154,693,500 |
| 2026-04-10 | 7.470 | 8.160 | 7.420 | 8.160 | 8.160 | 151,078,703 |
| 2026-04-09 | 7.510 | 7.550 | 7.380 | 7.420 | 7.420 | 54,185,262 |
| 2026-04-08 | 7.440 | 7.660 | 7.400 | 7.650 | 7.650 | 84,064,008 |
| 2026-04-07 | 7.240 | 7.570 | 7.240 | 7.420 | 7.420 | 66,628,328 |
| 2026-04-03 | 7.600 | 7.780 | 7.260 | 7.260 | 7.260 | 79,600,430 |
| 2026-04-02 | 7.520 | 7.530 | 7.160 | 7.210 | 7.210 | 47,451,688 |
| 2026-04-01 | 7.510 | 7.640 | 7.460 | 7.510 | 7.510 | 44,431,312 |
| 2026-03-31 | 7.600 | 7.640 | 7.350 | 7.350 | 7.350 | 44,218,602 |
| 2026-03-30 | 7.550 | 7.650 | 7.370 | 7.600 | 7.600 | 44,756,449 |
| 2026-03-27 | 7.300 | 7.720 | 7.230 | 7.660 | 7.660 | 59,794,160 |
| 2026-03-26 | 7.720 | 7.740 | 7.360 | 7.390 | 7.390 | 63,305,633 |
| 2026-03-25 | 7.670 | 7.920 | 7.650 | 7.790 | 7.790 | 62,633,262 |
| 2026-03-24 | 7.570 | 7.700 | 7.370 | 7.700 | 7.700 | 72,687,922 |
| 2026-03-23 | 7.370 | 7.690 | 7.250 | 7.400 | 7.400 | 79,070,258 |
| 2026-03-20 | 8.490 | 8.530 | 7.730 | 7.750 | 7.750 | 116,670,602 |
| 2026-03-19 | 8.530 | 9.000 | 8.400 | 8.500 | 8.500 | 97,529,148 |
| 2026-03-18 | 8.790 | 8.860 | 8.560 | 8.780 | 8.780 | 94,040,117 |
| 2026-03-17 | 9.050 | 9.190 | 8.710 | 8.950 | 8.950 | 122,849,297 |
| 2026-03-16 | 9.670 | 9.730 | 9.090 | 9.250 | 9.250 | 168,527,297 |
| 2026-03-13 | 9.650 | 9.650 | 9.040 | 9.070 | 9.070 | 161,056,000 |
| 2026-03-12 | 9.200 | 9.820 | 9.100 | 9.650 | 9.650 | 277,158,125 |
| 2026-03-11 | 8.510 | 9.250 | 8.450 | 9.250 | 9.250 | 197,066,000 |
| 2026-03-10 | 8.510 | 8.610 | 8.220 | 8.410 | 8.410 | 93,273,047 |
| 2026-03-09 | 8.450 | 8.520 | 8.000 | 8.350 | 8.350 | 129,841,000 |
| 2026-03-06 | 8.700 | 9.160 | 8.660 | 8.750 | 8.750 | 129,520,398 |
| 2026-03-05 | 9.120 | 9.440 | 8.800 | 8.890 | 8.890 | 121,567,398 |
| 2026-03-04 | 8.770 | 9.180 | 8.710 | 8.860 | 8.860 | 115,396,094 |
| 2026-03-03 | 9.370 | 9.700 | 9.010 | 9.030 | 9.030 | 178,402,203 |
| 2026-03-02 | 9.410 | 9.640 | 9.080 | 9.280 | 9.280 | 204,196,984 |
| 2026-02-27 | 8.890 | 9.690 | 8.890 | 9.690 | 9.690 | 183,849,406 |
| 2026-02-26 | 9.370 | 9.500 | 8.770 | 8.810 | 8.810 | 172,167,391 |
| 2026-02-25 | 8.450 | 9.300 | 8.430 | 8.950 | 8.950 | 230,950,203 |
| 2026-02-24 | 8.660 | 8.750 | 8.450 | 8.450 | 8.450 | 88,729,453 |
| 2026-02-13 | 8.450 | 8.750 | 8.450 | 8.490 | 8.490 | 120,104,492 |
| 2026-02-12 | 8.500 | 8.530 | 8.240 | 8.330 | 8.330 | 129,541,000 |
| 2026-02-11 | 8.070 | 8.970 | 8.030 | 8.720 | 8.720 | 210,890,500 |
| 2026-02-10 | 8.190 | 8.550 | 8.120 | 8.150 | 8.150 | 82,470,406 |
| 2026-02-09 | 8.200 | 8.390 | 8.120 | 8.260 | 8.260 | 76,715,438 |
| 2026-02-06 | 7.860 | 8.360 | 7.810 | 8.150 | 8.150 | 102,406,094 |
| 2026-02-05 | 7.820 | 7.980 | 7.770 | 7.930 | 7.930 | 47,713,281 |
| 2026-02-04 | 7.720 | 7.950 | 7.680 | 7.900 | 7.900 | 59,436,449 |
| 2026-02-03 | 7.680 | 7.820 | 7.530 | 7.820 | 7.820 | 65,875,789 |
| 2026-02-02 | 7.430 | 7.620 | 7.410 | 7.430 | 7.430 | 30,976,641 |
| 2026-01-30 | 7.650 | 7.660 | 7.400 | 7.480 | 7.480 | 40,967,848 |
| 2026-01-29 | 7.600 | 7.790 | 7.490 | 7.650 | 7.650 | 42,252,910 |
| 2026-01-28 | 7.710 | 7.840 | 7.670 | 7.680 | 7.680 | 37,682,910 |
| 2026-01-27 | 7.860 | 7.890 | 7.560 | 7.710 | 7.710 | 56,885,820 |
| 2026-01-26 | 8.110 | 8.120 | 7.760 | 7.900 | 7.900 | 67,629,797 |
| 2026-01-23 | 8.020 | 8.200 | 7.940 | 8.140 | 8.140 | 69,641,031 |
| 2026-01-22 | 8.020 | 8.110 | 7.930 | 8.030 | 8.030 | 50,596,246 |
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.