Guangzhou KingTeller Technology Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,219 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.