Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.370 | 7.790 | 7.370 | 7.460 | 7.458 | 62,792,384 |
| 2025-10-24 | 7.360 | 7.590 | 7.280 | 7.290 | 7.288 | 61,430,358 |
| 2025-10-23 | 7.870 | 7.960 | 7.180 | 7.400 | 7.398 | 105,082,674 |
| 2025-10-22 | 8.060 | 8.300 | 7.970 | 7.970 | 7.968 | 78,902,365 |
| 2025-10-21 | 8.040 | 8.180 | 7.850 | 8.160 | 8.158 | 85,903,253 |
| 2025-10-20 | 8.010 | 8.380 | 7.960 | 8.070 | 8.068 | 112,369,342 |
| 2025-10-17 | 7.740 | 8.500 | 7.680 | 8.200 | 8.198 | 153,825,424 |
| 2025-10-16 | 8.010 | 8.050 | 7.740 | 7.770 | 7.768 | 87,544,343 |
| 2025-10-15 | 7.860 | 8.350 | 7.790 | 8.190 | 8.186 | 156,122,705 |
| 2025-10-14 | 7.550 | 7.990 | 7.520 | 7.930 | 7.926 | 120,502,165 |
| 2025-10-13 | 7.260 | 7.570 | 7.090 | 7.560 | 7.556 | 39,829,174 |
| 2025-10-10 | 7.550 | 7.670 | 7.470 | 7.620 | 7.616 | 43,004,613 |
| 2025-10-09 | 7.470 | 7.660 | 7.450 | 7.580 | 7.576 | 38,395,929 |
| 2025-09-30 | 7.440 | 7.500 | 7.390 | 7.450 | 7.446 | 35,570,390 |
| 2025-09-29 | 7.350 | 7.540 | 7.140 | 7.440 | 7.436 | 50,634,172 |
| 2025-09-26 | 7.400 | 7.750 | 7.400 | 7.450 | 7.446 | 62,711,899 |
| 2025-09-25 | 7.480 | 7.570 | 7.400 | 7.410 | 7.406 | 32,069,822 |
| 2025-09-24 | 7.380 | 7.470 | 7.270 | 7.470 | 7.466 | 32,701,933 |
| 2025-09-23 | 7.630 | 7.640 | 7.230 | 7.410 | 7.406 | 52,758,105 |
| 2025-09-22 | 7.650 | 7.730 | 7.560 | 7.690 | 7.686 | 34,111,064 |
| 2025-09-19 | 7.750 | 7.790 | 7.580 | 7.630 | 7.626 | 50,483,049 |
| 2025-09-18 | 8.100 | 8.100 | 7.700 | 7.770 | 7.766 | 89,285,534 |
| 2025-09-17 | 8.010 | 8.200 | 7.880 | 8.110 | 8.106 | 89,158,812 |
| 2025-09-16 | 7.770 | 8.090 | 7.700 | 8.080 | 8.076 | 81,562,930 |
| 2025-09-15 | 7.860 | 7.940 | 7.750 | 7.800 | 7.796 | 48,799,062 |
| 2025-09-12 | 7.950 | 8.100 | 7.880 | 7.880 | 7.876 | 84,231,064 |
| 2025-09-11 | 7.780 | 8.010 | 7.580 | 7.980 | 7.976 | 83,472,453 |
| 2025-09-10 | 7.710 | 7.850 | 7.700 | 7.800 | 7.796 | 51,090,681 |
| 2025-09-09 | 7.900 | 7.910 | 7.660 | 7.730 | 7.726 | 62,052,826 |
| 2025-09-08 | 7.740 | 8.010 | 7.690 | 7.920 | 7.916 | 84,459,715 |
| 2025-09-05 | 7.620 | 7.730 | 7.400 | 7.730 | 7.726 | 59,662,511 |
| 2025-09-04 | 7.790 | 7.870 | 7.460 | 7.610 | 7.606 | 69,672,629 |
| 2025-09-03 | 8.130 | 8.130 | 7.720 | 7.750 | 7.746 | 69,606,752 |
| 2025-09-02 | 8.400 | 8.480 | 7.950 | 8.010 | 8.006 | 129,510,065 |
| 2025-09-01 | 8.250 | 8.650 | 8.210 | 8.500 | 8.495 | 155,434,414 |
| 2025-08-29 | 8.390 | 8.570 | 8.220 | 8.270 | 8.266 | 133,382,942 |
| 2025-08-28 | 8.310 | 8.490 | 8.000 | 8.330 | 8.326 | 179,618,660 |
| 2025-08-27 | 9.150 | 9.460 | 8.400 | 8.410 | 8.405 | 293,125,023 |
| 2025-08-26 | 9.580 | 9.950 | 8.940 | 9.330 | 9.325 | 314,435,131 |
| 2025-08-25 | 10.120 | 10.400 | 9.400 | 9.570 | 9.565 | 400,767,488 |
| 2025-08-22 | 9.440 | 10.000 | 9.350 | 10.000 | 9.995 | 235,084,397 |
| 2025-08-21 | 9.090 | 9.090 | 9.090 | 9.090 | 9.085 | 24,302,272 |
| 2025-08-20 | 7.510 | 8.260 | 7.410 | 8.260 | 8.256 | 236,391,889 |
| 2025-08-19 | 7.010 | 7.510 | 7.010 | 7.510 | 7.506 | 218,924,405 |
| 2025-08-18 | 6.770 | 6.940 | 6.700 | 6.830 | 6.826 | 105,923,952 |
| 2025-08-15 | 6.800 | 6.950 | 6.570 | 6.840 | 6.836 | 133,999,992 |
| 2025-08-14 | 6.560 | 6.930 | 6.540 | 6.880 | 6.876 | 189,305,693 |
| 2025-08-13 | 6.600 | 6.640 | 6.470 | 6.570 | 6.566 | 70,504,207 |
| 2025-08-12 | 6.490 | 6.670 | 6.480 | 6.610 | 6.606 | 74,027,496 |
| 2025-08-11 | 6.380 | 6.500 | 6.360 | 6.470 | 6.467 | 49,442,131 |
| 2025-08-08 | 6.420 | 6.500 | 6.350 | 6.410 | 6.407 | 54,941,355 |
| 2025-08-07 | 6.430 | 6.500 | 6.340 | 6.410 | 6.407 | 40,502,624 |
| 2025-08-06 | 6.460 | 6.500 | 6.400 | 6.430 | 6.427 | 30,320,600 |
| 2025-08-05 | 6.380 | 6.460 | 6.360 | 6.460 | 6.457 | 31,552,924 |
| 2025-08-04 | 6.300 | 6.380 | 6.250 | 6.380 | 6.377 | 23,921,679 |
| 2025-08-01 | 6.350 | 6.380 | 6.260 | 6.360 | 6.357 | 33,108,567 |
| 2025-07-31 | 6.440 | 6.540 | 6.330 | 6.350 | 6.347 | 45,439,718 |
| 2025-07-30 | 6.670 | 6.740 | 6.420 | 6.480 | 6.477 | 64,824,102 |
| 2025-07-29 | 6.630 | 6.760 | 6.470 | 6.690 | 6.686 | 70,084,823 |
| 2025-07-28 | 6.570 | 6.690 | 6.570 | 6.680 | 6.676 | 58,308,300 |
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.