Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.830 | 8.030 | 7.760 | 7.930 | 7.930 | 52,991,434 |
| 2026-01-20 | 8.210 | 8.300 | 7.870 | 7.940 | 7.940 | 81,137,398 |
| 2026-01-19 | 8.190 | 8.280 | 8.040 | 8.220 | 8.220 | 68,800,328 |
| 2026-01-16 | 8.540 | 8.630 | 8.140 | 8.320 | 8.320 | 96,252,225 |
| 2026-01-15 | 8.860 | 8.900 | 8.320 | 8.480 | 8.480 | 153,613,282 |
| 2026-01-14 | 9.170 | 9.880 | 8.880 | 9.100 | 9.100 | 226,708,456 |
| 2026-01-13 | 9.840 | 9.890 | 9.130 | 9.140 | 9.140 | 215,890,134 |
| 2026-01-12 | 9.150 | 10.300 | 9.050 | 9.920 | 9.920 | 308,711,708 |
| 2026-01-09 | 8.660 | 9.630 | 8.650 | 9.360 | 9.360 | 308,315,726 |
| 2026-01-08 | 8.910 | 9.050 | 8.680 | 8.750 | 8.750 | 184,959,443 |
| 2026-01-07 | 9.010 | 9.350 | 8.850 | 8.900 | 8.900 | 264,870,716 |
| 2026-01-06 | 8.350 | 9.480 | 8.210 | 9.480 | 9.480 | 322,018,715 |
| 2026-01-05 | 8.900 | 9.300 | 8.470 | 8.620 | 8.620 | 341,242,312 |
| 2025-12-31 | 8.400 | 9.410 | 8.360 | 9.410 | 9.410 | 384,622,248 |
| 2025-12-30 | 8.550 | 8.550 | 8.160 | 8.550 | 8.550 | 148,843,064 |
| 2025-12-29 | 7.020 | 7.770 | 6.950 | 7.770 | 7.770 | 179,992,631 |
| 2025-12-26 | 7.000 | 7.160 | 6.960 | 7.060 | 7.060 | 50,461,041 |
| 2025-12-25 | 6.950 | 7.110 | 6.910 | 7.050 | 7.050 | 48,494,836 |
| 2025-12-24 | 6.760 | 6.970 | 6.720 | 6.890 | 6.890 | 28,624,769 |
| 2025-12-23 | 6.950 | 6.980 | 6.760 | 6.790 | 6.790 | 38,799,200 |
| 2025-12-22 | 7.040 | 7.110 | 6.990 | 7.010 | 7.010 | 40,484,075 |
| 2025-12-19 | 6.850 | 7.090 | 6.760 | 7.030 | 7.030 | 57,712,855 |
| 2025-12-18 | 6.830 | 7.000 | 6.830 | 6.850 | 6.850 | 43,766,022 |
| 2025-12-17 | 6.830 | 7.020 | 6.700 | 6.920 | 6.920 | 70,521,570 |
| 2025-12-16 | 6.620 | 7.240 | 6.600 | 7.080 | 7.080 | 109,946,454 |
| 2025-12-15 | 6.570 | 6.850 | 6.520 | 6.660 | 6.660 | 38,649,951 |
| 2025-12-12 | 6.520 | 6.620 | 6.480 | 6.530 | 6.530 | 13,641,297 |
| 2025-12-11 | 6.710 | 6.710 | 6.520 | 6.530 | 6.530 | 19,615,800 |
| 2025-12-10 | 6.610 | 6.870 | 6.560 | 6.720 | 6.718 | 27,186,001 |
| 2025-12-09 | 6.680 | 6.770 | 6.620 | 6.630 | 6.628 | 14,884,112 |
| 2025-12-08 | 6.650 | 6.790 | 6.640 | 6.720 | 6.718 | 22,420,337 |
| 2025-12-05 | 6.420 | 6.640 | 6.380 | 6.620 | 6.618 | 24,044,800 |
| 2025-12-04 | 6.540 | 6.550 | 6.380 | 6.430 | 6.428 | 16,568,970 |
| 2025-12-03 | 6.690 | 6.710 | 6.510 | 6.540 | 6.538 | 22,840,100 |
| 2025-12-02 | 6.730 | 6.730 | 6.640 | 6.700 | 6.698 | 13,585,200 |
| 2025-12-01 | 6.720 | 6.780 | 6.720 | 6.750 | 6.748 | 13,435,122 |
| 2025-11-28 | 6.660 | 6.750 | 6.620 | 6.740 | 6.738 | 14,736,200 |
| 2025-11-27 | 6.760 | 6.790 | 6.690 | 6.690 | 6.688 | 14,698,243 |
| 2025-11-26 | 6.870 | 6.910 | 6.740 | 6.760 | 6.758 | 17,184,600 |
| 2025-11-25 | 6.800 | 6.920 | 6.800 | 6.880 | 6.878 | 18,430,118 |
| 2025-11-24 | 6.620 | 6.840 | 6.590 | 6.800 | 6.798 | 27,109,010 |
| 2025-11-21 | 6.860 | 6.910 | 6.570 | 6.570 | 6.568 | 30,938,405 |
| 2025-11-20 | 6.960 | 7.030 | 6.900 | 6.910 | 6.908 | 15,886,700 |
| 2025-11-19 | 7.100 | 7.120 | 6.910 | 6.970 | 6.968 | 24,441,631 |
| 2025-11-18 | 7.150 | 7.180 | 7.080 | 7.120 | 7.118 | 16,991,000 |
| 2025-11-17 | 7.060 | 7.170 | 7.020 | 7.170 | 7.168 | 19,548,900 |
| 2025-11-14 | 7.070 | 7.150 | 7.040 | 7.090 | 7.088 | 18,395,176 |
| 2025-11-13 | 7.040 | 7.090 | 6.970 | 7.080 | 7.078 | 20,612,093 |
| 2025-11-12 | 7.170 | 7.170 | 7.000 | 7.040 | 7.038 | 30,687,876 |
| 2025-11-11 | 7.200 | 7.250 | 7.160 | 7.180 | 7.178 | 19,375,222 |
| 2025-11-10 | 7.150 | 7.210 | 7.140 | 7.210 | 7.208 | 18,100,287 |
| 2025-11-07 | 7.200 | 7.200 | 7.130 | 7.140 | 7.138 | 21,990,959 |
| 2025-11-06 | 7.300 | 7.310 | 7.180 | 7.220 | 7.218 | 27,189,548 |
| 2025-11-05 | 7.210 | 7.330 | 7.190 | 7.310 | 7.308 | 27,206,548 |
| 2025-11-04 | 7.260 | 7.290 | 7.180 | 7.270 | 7.268 | 24,128,731 |
| 2025-11-03 | 7.180 | 7.310 | 7.140 | 7.300 | 7.298 | 28,107,201 |
| 2025-10-31 | 7.130 | 7.200 | 7.120 | 7.190 | 7.188 | 27,004,324 |
| 2025-10-30 | 7.310 | 7.320 | 7.150 | 7.150 | 7.148 | 40,690,245 |
| 2025-10-29 | 7.320 | 7.370 | 7.250 | 7.360 | 7.358 | 35,393,234 |
| 2025-10-28 | 7.390 | 7.480 | 7.310 | 7.370 | 7.368 | 44,285,877 |
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.