Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.800 | 4.940 | 4.680 | 4.680 | 4.675 | 58,408,280 |
| 2025-01-22 | 4.790 | 4.820 | 4.680 | 4.720 | 4.715 | 41,611,173 |
| 2025-01-21 | 4.990 | 5.080 | 4.760 | 4.830 | 4.825 | 75,766,928 |
| 2025-01-20 | 5.360 | 5.370 | 4.980 | 5.010 | 5.005 | 107,636,796 |
| 2025-01-17 | 4.920 | 5.150 | 4.880 | 4.880 | 4.875 | 72,458,599 |
| 2025-01-16 | 4.910 | 5.050 | 4.840 | 5.020 | 5.015 | 98,650,299 |
| 2025-01-15 | 4.850 | 5.050 | 4.810 | 4.900 | 4.895 | 125,077,289 |
| 2025-01-14 | 4.440 | 4.810 | 4.440 | 4.810 | 4.805 | 54,343,641 |
| 2025-01-13 | 4.400 | 4.470 | 4.210 | 4.370 | 4.366 | 60,883,068 |
| 2025-01-10 | 4.510 | 4.690 | 4.430 | 4.520 | 4.516 | 80,694,208 |
| 2025-01-09 | 4.480 | 4.580 | 4.460 | 4.500 | 4.496 | 65,857,873 |
| 2025-01-08 | 4.420 | 4.650 | 4.370 | 4.610 | 4.605 | 122,980,716 |
| 2025-01-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.406 | 14,683,400 |
| 2025-01-06 | 4.200 | 4.200 | 3.960 | 4.010 | 4.006 | 42,888,700 |
| 2025-01-03 | 4.540 | 4.580 | 4.170 | 4.200 | 4.196 | 53,941,800 |
| 2025-01-02 | 4.550 | 4.630 | 4.430 | 4.530 | 4.526 | 40,444,903 |
| 2024-12-31 | 4.640 | 4.720 | 4.490 | 4.500 | 4.496 | 37,449,900 |
| 2024-12-30 | 4.770 | 4.800 | 4.590 | 4.650 | 4.645 | 44,124,510 |
| 2024-12-27 | 4.750 | 4.930 | 4.710 | 4.820 | 4.815 | 43,234,466 |
| 2024-12-26 | 4.750 | 4.820 | 4.710 | 4.750 | 4.745 | 39,687,001 |
| 2024-12-25 | 4.950 | 4.970 | 4.630 | 4.710 | 4.705 | 67,819,706 |
| 2024-12-24 | 5.120 | 5.190 | 4.850 | 4.980 | 4.975 | 59,666,443 |
| 2024-12-23 | 5.550 | 5.560 | 5.050 | 5.100 | 5.095 | 82,544,700 |
| 2024-12-20 | 5.510 | 5.650 | 5.450 | 5.610 | 5.604 | 69,105,011 |
| 2024-12-19 | 5.500 | 5.650 | 5.380 | 5.480 | 5.475 | 76,849,400 |
| 2024-12-18 | 5.560 | 5.860 | 5.470 | 5.630 | 5.624 | 93,940,144 |
| 2024-12-17 | 5.800 | 5.810 | 5.440 | 5.480 | 5.475 | 97,269,294 |
| 2024-12-16 | 5.810 | 6.040 | 5.700 | 5.920 | 5.914 | 122,963,375 |
| 2024-12-13 | 6.060 | 6.100 | 5.780 | 5.800 | 5.794 | 171,406,632 |
| 2024-12-12 | 6.500 | 6.850 | 6.000 | 6.260 | 6.254 | 256,622,143 |
| 2024-12-11 | 5.960 | 6.930 | 5.900 | 6.630 | 6.623 | 317,412,054 |
| 2024-12-10 | 6.160 | 6.380 | 5.900 | 6.380 | 6.374 | 275,985,828 |
| 2024-12-09 | 5.520 | 6.480 | 5.420 | 5.800 | 5.794 | 291,392,042 |
| 2024-12-06 | 5.430 | 5.970 | 5.330 | 5.970 | 5.964 | 322,676,651 |
| 2024-12-05 | 4.930 | 5.430 | 4.910 | 5.430 | 5.425 | 148,100,753 |
| 2024-12-04 | 5.030 | 5.150 | 4.900 | 4.940 | 4.935 | 56,974,800 |
| 2024-12-03 | 5.160 | 5.200 | 5.040 | 5.100 | 5.095 | 73,991,100 |
| 2024-12-02 | 4.940 | 5.150 | 4.880 | 5.130 | 5.125 | 95,109,196 |
| 2024-11-29 | 4.800 | 5.100 | 4.790 | 4.980 | 4.975 | 95,439,310 |
| 2024-11-28 | 4.830 | 5.050 | 4.790 | 4.830 | 4.825 | 77,743,902 |
| 2024-11-27 | 4.630 | 4.770 | 4.490 | 4.740 | 4.735 | 48,858,600 |
| 2024-11-26 | 4.680 | 4.840 | 4.650 | 4.680 | 4.675 | 45,460,300 |
| 2024-11-25 | 4.750 | 4.850 | 4.560 | 4.720 | 4.715 | 66,053,692 |
| 2024-11-22 | 4.740 | 5.270 | 4.690 | 4.800 | 4.795 | 122,455,134 |
| 2024-11-21 | 4.600 | 4.890 | 4.570 | 4.790 | 4.785 | 85,792,358 |
| 2024-11-20 | 4.440 | 4.650 | 4.420 | 4.610 | 4.605 | 60,570,300 |
| 2024-11-19 | 4.300 | 4.520 | 4.270 | 4.520 | 4.516 | 57,064,871 |
| 2024-11-18 | 4.590 | 4.660 | 4.260 | 4.300 | 4.296 | 67,413,565 |
| 2024-11-15 | 4.750 | 4.930 | 4.560 | 4.580 | 4.575 | 83,223,272 |
| 2024-11-14 | 4.840 | 4.960 | 4.780 | 4.780 | 4.775 | 99,172,867 |
| 2024-11-13 | 5.270 | 5.270 | 4.940 | 5.110 | 5.105 | 150,403,954 |
| 2024-11-12 | 5.530 | 5.810 | 5.380 | 5.490 | 5.485 | 205,671,867 |
| 2024-11-11 | 5.250 | 5.370 | 5.030 | 5.280 | 5.275 | 143,704,697 |
| 2024-11-08 | 5.160 | 5.580 | 5.100 | 5.160 | 5.155 | 200,679,764 |
| 2024-11-07 | 5.070 | 5.300 | 4.870 | 5.070 | 5.065 | 215,594,236 |
| 2024-11-06 | 4.500 | 4.930 | 4.480 | 4.930 | 4.925 | 126,468,519 |
| 2024-11-05 | 4.330 | 4.530 | 4.320 | 4.480 | 4.476 | 47,096,604 |
| 2024-11-04 | 4.230 | 4.370 | 4.230 | 4.350 | 4.346 | 39,477,900 |
| 2024-11-01 | 4.650 | 4.650 | 4.270 | 4.270 | 4.266 | 89,404,500 |
| 2024-10-31 | 4.450 | 4.840 | 4.430 | 4.740 | 4.735 | 94,641,641 |
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.