Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.620 | 6.650 | 6.520 | 6.560 | 6.556 | 41,095,800 |
| 2025-07-24 | 6.480 | 6.610 | 6.470 | 6.610 | 6.606 | 51,423,628 |
| 2025-07-23 | 6.530 | 6.560 | 6.430 | 6.470 | 6.467 | 48,644,079 |
| 2025-07-22 | 6.700 | 6.740 | 6.510 | 6.570 | 6.566 | 71,739,763 |
| 2025-07-21 | 6.720 | 6.770 | 6.650 | 6.720 | 6.716 | 42,271,600 |
| 2025-07-18 | 6.820 | 6.920 | 6.690 | 6.720 | 6.716 | 64,445,800 |
| 2025-07-17 | 6.790 | 6.920 | 6.760 | 6.830 | 6.826 | 60,994,014 |
| 2025-07-16 | 6.740 | 6.800 | 6.680 | 6.770 | 6.766 | 55,404,514 |
| 2025-07-15 | 6.930 | 6.940 | 6.700 | 6.800 | 6.796 | 70,535,184 |
| 2025-07-14 | 7.050 | 7.050 | 6.830 | 6.940 | 6.936 | 98,557,210 |
| 2025-07-11 | 6.950 | 7.150 | 6.930 | 7.100 | 7.096 | 123,690,567 |
| 2025-07-10 | 7.110 | 7.170 | 6.920 | 6.950 | 6.946 | 115,094,805 |
| 2025-07-09 | 7.290 | 7.290 | 7.080 | 7.140 | 7.134 | 116,792,400 |
| 2025-07-08 | 7.230 | 7.450 | 7.140 | 7.320 | 7.314 | 172,657,777 |
| 2025-07-07 | 6.890 | 7.350 | 6.890 | 7.300 | 7.294 | 175,625,686 |
| 2025-07-04 | 7.190 | 7.410 | 6.920 | 7.110 | 7.104 | 208,767,864 |
| 2025-07-03 | 7.500 | 7.870 | 7.420 | 7.430 | 7.424 | 336,579,822 |
| 2025-07-02 | 7.550 | 8.550 | 7.450 | 8.240 | 8.233 | 394,769,416 |
| 2025-07-01 | 7.850 | 8.610 | 7.710 | 7.770 | 7.764 | 310,770,826 |
| 2025-06-30 | 7.680 | 8.280 | 7.580 | 8.060 | 8.053 | 337,654,733 |
| 2025-06-27 | 7.730 | 7.950 | 7.500 | 7.530 | 7.524 | 250,893,148 |
| 2025-06-26 | 7.300 | 7.860 | 7.200 | 7.620 | 7.614 | 295,451,465 |
| 2025-06-25 | 7.070 | 7.840 | 6.900 | 7.570 | 7.564 | 304,767,931 |
| 2025-06-24 | 6.950 | 7.250 | 6.870 | 7.130 | 7.124 | 184,748,811 |
| 2025-06-23 | 6.450 | 7.010 | 6.420 | 6.950 | 6.944 | 169,081,843 |
| 2025-06-20 | 6.840 | 6.900 | 6.370 | 6.530 | 6.525 | 176,792,579 |
| 2025-06-19 | 7.320 | 7.590 | 6.970 | 6.970 | 6.964 | 207,942,063 |
| 2025-06-18 | 7.370 | 7.750 | 7.110 | 7.550 | 7.544 | 318,126,167 |
| 2025-06-17 | 7.320 | 7.690 | 7.210 | 7.360 | 7.354 | 284,176,070 |
| 2025-06-16 | 6.690 | 7.270 | 6.690 | 7.100 | 7.094 | 284,577,974 |
| 2025-06-13 | 7.200 | 7.250 | 6.550 | 6.620 | 6.615 | 233,746,821 |
| 2025-06-12 | 7.180 | 7.590 | 7.040 | 7.180 | 7.174 | 246,167,554 |
| 2025-06-11 | 7.630 | 7.910 | 7.360 | 7.500 | 7.494 | 264,089,888 |
| 2025-06-10 | 7.800 | 8.170 | 7.510 | 7.730 | 7.724 | 338,024,254 |
| 2025-06-09 | 7.860 | 8.330 | 7.420 | 8.220 | 8.213 | 403,289,831 |
| 2025-06-06 | 8.220 | 8.840 | 7.780 | 7.850 | 7.844 | 411,115,797 |
| 2025-06-05 | 7.360 | 8.440 | 7.200 | 8.110 | 8.103 | 423,276,665 |
| 2025-06-04 | 7.320 | 7.670 | 7.230 | 7.670 | 7.664 | 459,810,094 |
| 2025-06-03 | 6.970 | 6.970 | 6.970 | 6.970 | 6.964 | 10,185,603 |
| 2025-05-30 | 6.340 | 6.340 | 6.340 | 6.340 | 6.335 | 21,868,206 |
| 2025-05-29 | 5.440 | 5.760 | 5.360 | 5.760 | 5.754 | 194,821,511 |
| 2025-05-28 | 4.760 | 5.240 | 4.700 | 5.240 | 5.235 | 145,756,425 |
| 2025-05-27 | 4.750 | 4.840 | 4.670 | 4.760 | 4.755 | 44,418,300 |
| 2025-05-26 | 4.650 | 4.860 | 4.600 | 4.770 | 4.765 | 59,808,306 |
| 2025-05-23 | 4.830 | 4.840 | 4.670 | 4.680 | 4.675 | 96,435,478 |
| 2025-05-22 | 4.830 | 5.250 | 4.780 | 4.950 | 4.945 | 139,650,801 |
| 2025-05-21 | 4.770 | 4.800 | 4.710 | 4.770 | 4.765 | 27,653,400 |
| 2025-05-20 | 4.720 | 4.790 | 4.660 | 4.780 | 4.775 | 37,886,200 |
| 2025-05-19 | 4.600 | 4.730 | 4.570 | 4.720 | 4.715 | 36,159,101 |
| 2025-05-16 | 4.620 | 4.640 | 4.570 | 4.580 | 4.575 | 19,396,700 |
| 2025-05-15 | 4.720 | 4.750 | 4.600 | 4.610 | 4.605 | 28,336,900 |
| 2025-05-14 | 4.650 | 4.790 | 4.610 | 4.740 | 4.735 | 41,559,700 |
| 2025-05-13 | 4.750 | 4.770 | 4.660 | 4.680 | 4.675 | 24,739,300 |
| 2025-05-12 | 4.670 | 4.720 | 4.590 | 4.720 | 4.715 | 31,354,101 |
| 2025-05-09 | 4.780 | 4.790 | 4.610 | 4.620 | 4.615 | 28,736,100 |
| 2025-05-08 | 4.640 | 4.720 | 4.640 | 4.710 | 4.705 | 34,209,203 |
| 2025-05-07 | 4.720 | 4.790 | 4.610 | 4.670 | 4.665 | 43,509,600 |
| 2025-05-06 | 4.550 | 4.640 | 4.550 | 4.640 | 4.635 | 36,127,600 |
| 2025-04-30 | 4.490 | 4.590 | 4.490 | 4.490 | 4.486 | 30,791,700 |
| 2025-04-29 | 4.450 | 4.540 | 4.380 | 4.490 | 4.486 | 30,672,100 |
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.