Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.640 | 4.700 | 4.450 | 4.480 | 4.476 | 49,765,800 |
| 2025-04-25 | 4.610 | 4.730 | 4.580 | 4.640 | 4.635 | 61,681,096 |
| 2025-04-24 | 4.720 | 4.760 | 4.560 | 4.590 | 4.585 | 63,024,299 |
| 2025-04-23 | 4.770 | 4.910 | 4.680 | 4.760 | 4.755 | 100,386,399 |
| 2025-04-22 | 4.810 | 5.030 | 4.700 | 4.730 | 4.725 | 150,506,400 |
| 2025-04-21 | 4.530 | 5.150 | 4.510 | 4.940 | 4.935 | 204,260,300 |
| 2025-04-18 | 4.220 | 4.680 | 4.220 | 4.680 | 4.675 | 69,564,701 |
| 2025-04-17 | 4.250 | 4.310 | 4.220 | 4.250 | 4.246 | 18,346,700 |
| 2025-04-16 | 4.260 | 4.290 | 4.130 | 4.260 | 4.256 | 23,329,600 |
| 2025-04-15 | 4.320 | 4.370 | 4.260 | 4.300 | 4.296 | 18,556,400 |
| 2025-04-14 | 4.300 | 4.380 | 4.270 | 4.320 | 4.316 | 36,902,100 |
| 2025-04-11 | 4.250 | 4.420 | 4.220 | 4.240 | 4.236 | 62,127,400 |
| 2025-04-10 | 3.960 | 4.330 | 3.960 | 4.330 | 4.326 | 40,110,940 |
| 2025-04-09 | 3.670 | 4.130 | 3.460 | 3.940 | 3.936 | 41,194,800 |
| 2025-04-08 | 3.810 | 3.970 | 3.670 | 3.790 | 3.786 | 32,514,596 |
| 2025-04-07 | 4.180 | 4.180 | 3.950 | 3.950 | 3.946 | 24,481,000 |
| 2025-04-03 | 4.320 | 4.430 | 4.310 | 4.390 | 4.386 | 13,050,658 |
| 2025-04-02 | 4.400 | 4.430 | 4.360 | 4.380 | 4.376 | 11,349,600 |
| 2025-04-01 | 4.380 | 4.450 | 4.360 | 4.390 | 4.386 | 14,938,242 |
| 2025-03-31 | 4.410 | 4.420 | 4.250 | 4.360 | 4.356 | 22,963,000 |
| 2025-03-28 | 4.530 | 4.550 | 4.440 | 4.440 | 4.436 | 16,886,500 |
| 2025-03-27 | 4.510 | 4.590 | 4.460 | 4.540 | 4.536 | 18,703,102 |
| 2025-03-26 | 4.470 | 4.560 | 4.460 | 4.530 | 4.526 | 15,929,410 |
| 2025-03-25 | 4.550 | 4.550 | 4.430 | 4.490 | 4.486 | 20,461,628 |
| 2025-03-24 | 4.720 | 4.740 | 4.420 | 4.530 | 4.526 | 41,511,281 |
| 2025-03-21 | 4.850 | 4.870 | 4.730 | 4.750 | 4.745 | 28,909,906 |
| 2025-03-20 | 4.890 | 4.920 | 4.840 | 4.850 | 4.845 | 21,082,500 |
| 2025-03-19 | 4.960 | 4.980 | 4.860 | 4.890 | 4.885 | 29,081,200 |
| 2025-03-18 | 4.990 | 5.030 | 4.940 | 4.990 | 4.985 | 25,356,459 |
| 2025-03-17 | 4.960 | 5.060 | 4.920 | 4.990 | 4.985 | 39,174,911 |
| 2025-03-14 | 4.750 | 5.000 | 4.750 | 4.990 | 4.985 | 57,562,800 |
| 2025-03-13 | 4.900 | 4.900 | 4.710 | 4.790 | 4.785 | 33,997,790 |
| 2025-03-12 | 4.870 | 4.960 | 4.870 | 4.900 | 4.895 | 30,288,153 |
| 2025-03-11 | 4.830 | 4.880 | 4.780 | 4.860 | 4.855 | 30,584,800 |
| 2025-03-10 | 4.950 | 5.000 | 4.840 | 4.880 | 4.875 | 36,033,100 |
| 2025-03-07 | 5.090 | 5.140 | 4.950 | 4.980 | 4.975 | 60,412,902 |
| 2025-03-06 | 4.970 | 5.180 | 4.970 | 5.150 | 5.145 | 93,128,542 |
| 2025-03-05 | 4.830 | 5.060 | 4.730 | 4.970 | 4.965 | 63,829,287 |
| 2025-03-04 | 4.750 | 4.870 | 4.710 | 4.860 | 4.855 | 39,205,400 |
| 2025-03-03 | 4.900 | 5.010 | 4.750 | 4.850 | 4.845 | 63,971,200 |
| 2025-02-28 | 5.010 | 5.010 | 4.670 | 4.700 | 4.695 | 50,378,600 |
| 2025-02-27 | 5.030 | 5.150 | 4.940 | 5.030 | 5.025 | 56,926,860 |
| 2025-02-26 | 5.040 | 5.070 | 4.960 | 5.050 | 5.045 | 35,140,860 |
| 2025-02-25 | 5.020 | 5.100 | 4.940 | 5.010 | 5.005 | 36,432,000 |
| 2025-02-24 | 5.060 | 5.120 | 5.000 | 5.050 | 5.045 | 40,422,861 |
| 2025-02-21 | 5.050 | 5.080 | 4.960 | 5.080 | 5.075 | 47,153,460 |
| 2025-02-20 | 4.970 | 5.090 | 4.950 | 5.050 | 5.045 | 45,945,400 |
| 2025-02-19 | 4.940 | 5.000 | 4.920 | 4.990 | 4.985 | 34,113,900 |
| 2025-02-18 | 5.160 | 5.210 | 4.940 | 4.950 | 4.945 | 57,364,049 |
| 2025-02-17 | 5.090 | 5.240 | 5.070 | 5.190 | 5.185 | 67,034,077 |
| 2025-02-14 | 5.010 | 5.190 | 4.930 | 5.110 | 5.105 | 73,449,283 |
| 2025-02-13 | 5.020 | 5.220 | 4.920 | 5.070 | 5.065 | 79,482,275 |
| 2025-02-12 | 4.990 | 5.050 | 4.970 | 5.050 | 5.045 | 41,133,451 |
| 2025-02-11 | 5.040 | 5.040 | 4.950 | 5.000 | 4.995 | 41,829,452 |
| 2025-02-10 | 4.910 | 5.060 | 4.910 | 5.060 | 5.055 | 55,188,723 |
| 2025-02-07 | 4.860 | 5.020 | 4.840 | 4.930 | 4.925 | 66,095,116 |
| 2025-02-06 | 4.710 | 4.880 | 4.680 | 4.870 | 4.865 | 43,832,499 |
| 2025-02-05 | 4.610 | 4.740 | 4.610 | 4.710 | 4.705 | 37,659,380 |
| 2025-01-27 | 4.770 | 4.820 | 4.580 | 4.580 | 4.575 | 33,542,700 |
| 2025-01-24 | 4.680 | 4.780 | 4.580 | 4.770 | 4.765 | 42,675,946 |
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.