Guangzhou KingTeller Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.410 | 4.570 | 4.350 | 4.490 | 4.486 | 69,848,236 |
| 2024-10-29 | 4.390 | 4.530 | 4.380 | 4.400 | 4.396 | 67,609,002 |
| 2024-10-28 | 4.400 | 4.480 | 4.320 | 4.400 | 4.396 | 68,708,871 |
| 2024-10-25 | 4.230 | 4.420 | 4.210 | 4.370 | 4.366 | 63,850,570 |
| 2024-10-24 | 4.170 | 4.220 | 4.150 | 4.200 | 4.196 | 27,109,600 |
| 2024-10-23 | 4.200 | 4.300 | 4.150 | 4.190 | 4.186 | 42,705,358 |
| 2024-10-22 | 4.210 | 4.240 | 4.130 | 4.210 | 4.206 | 43,525,000 |
| 2024-10-21 | 4.170 | 4.320 | 4.150 | 4.250 | 4.246 | 58,772,100 |
| 2024-10-18 | 4.040 | 4.270 | 4.020 | 4.190 | 4.186 | 61,140,119 |
| 2024-10-17 | 4.150 | 4.210 | 4.060 | 4.070 | 4.066 | 55,934,800 |
| 2024-10-16 | 3.960 | 4.320 | 3.940 | 4.180 | 4.176 | 70,804,791 |
| 2024-10-15 | 4.020 | 4.180 | 3.980 | 4.030 | 4.026 | 45,068,819 |
| 2024-10-14 | 4.010 | 4.100 | 3.950 | 4.070 | 4.066 | 45,223,309 |
| 2024-10-11 | 4.010 | 4.280 | 3.930 | 4.000 | 3.996 | 59,490,093 |
| 2024-10-10 | 4.180 | 4.320 | 3.990 | 4.060 | 4.056 | 72,881,104 |
| 2024-10-09 | 4.640 | 4.640 | 4.320 | 4.320 | 4.316 | 79,832,420 |
| 2024-10-08 | 4.840 | 4.840 | 4.410 | 4.800 | 4.795 | 149,954,576 |
| 2024-09-30 | 4.150 | 4.440 | 4.060 | 4.400 | 4.396 | 164,567,802 |
| 2024-09-27 | 3.940 | 4.190 | 3.820 | 4.050 | 4.046 | 140,224,208 |
| 2024-09-26 | 3.620 | 3.840 | 3.600 | 3.810 | 3.806 | 79,307,403 |
| 2024-09-25 | 3.620 | 3.820 | 3.600 | 3.680 | 3.676 | 85,809,200 |
| 2024-09-24 | 3.500 | 3.620 | 3.360 | 3.600 | 3.596 | 72,403,619 |
| 2024-09-23 | 3.340 | 3.420 | 3.310 | 3.390 | 3.387 | 26,292,500 |
| 2024-09-20 | 3.320 | 3.390 | 3.320 | 3.370 | 3.367 | 32,625,901 |
| 2024-09-19 | 3.270 | 3.360 | 3.250 | 3.340 | 3.337 | 39,736,317 |
| 2024-09-18 | 3.210 | 3.290 | 3.140 | 3.240 | 3.237 | 25,635,900 |
| 2024-09-13 | 3.280 | 3.320 | 3.220 | 3.220 | 3.217 | 26,582,456 |
| 2024-09-12 | 3.260 | 3.340 | 3.260 | 3.310 | 3.307 | 32,188,316 |
| 2024-09-11 | 3.320 | 3.320 | 3.230 | 3.250 | 3.247 | 27,446,316 |
| 2024-09-10 | 3.340 | 3.380 | 3.270 | 3.330 | 3.327 | 47,583,300 |
| 2024-09-09 | 3.270 | 3.460 | 3.260 | 3.380 | 3.377 | 69,649,353 |
| 2024-09-06 | 3.790 | 3.790 | 3.450 | 3.460 | 3.457 | 125,531,975 |
| 2024-09-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.507 | 27,041,919 |
| 2024-09-04 | 3.200 | 3.290 | 3.160 | 3.190 | 3.187 | 19,530,933 |
| 2024-09-03 | 3.160 | 3.230 | 3.150 | 3.230 | 3.227 | 14,248,803 |
| 2024-09-02 | 3.240 | 3.250 | 3.170 | 3.180 | 3.177 | 18,271,600 |
| 2024-08-30 | 3.170 | 3.290 | 3.150 | 3.250 | 3.247 | 24,479,200 |
| 2024-08-29 | 3.120 | 3.190 | 3.100 | 3.170 | 3.167 | 13,559,530 |
| 2024-08-28 | 3.120 | 3.180 | 3.080 | 3.140 | 3.137 | 17,172,630 |
| 2024-08-27 | 3.200 | 3.220 | 3.110 | 3.130 | 3.127 | 19,040,749 |
| 2024-08-26 | 3.270 | 3.270 | 3.180 | 3.200 | 3.197 | 21,822,315 |
| 2024-08-23 | 3.240 | 3.370 | 3.170 | 3.280 | 3.277 | 29,259,137 |
| 2024-08-22 | 3.470 | 3.480 | 3.220 | 3.240 | 3.237 | 41,355,400 |
| 2024-08-21 | 3.470 | 3.530 | 3.420 | 3.470 | 3.467 | 34,294,497 |
| 2024-08-20 | 3.450 | 3.550 | 3.390 | 3.550 | 3.547 | 52,666,500 |
| 2024-08-19 | 3.330 | 3.670 | 3.320 | 3.510 | 3.507 | 69,592,770 |
| 2024-08-16 | 3.400 | 3.440 | 3.350 | 3.360 | 3.357 | 32,894,797 |
| 2024-08-15 | 3.300 | 3.470 | 3.270 | 3.450 | 3.447 | 48,892,370 |
| 2024-08-14 | 3.340 | 3.370 | 3.300 | 3.320 | 3.317 | 16,661,100 |
| 2024-08-13 | 3.270 | 3.410 | 3.250 | 3.360 | 3.357 | 26,803,210 |
| 2024-08-12 | 3.360 | 3.420 | 3.280 | 3.300 | 3.297 | 33,082,100 |
| 2024-08-09 | 3.350 | 3.610 | 3.280 | 3.450 | 3.447 | 60,558,763 |
| 2024-08-08 | 3.320 | 3.420 | 3.290 | 3.380 | 3.377 | 47,529,200 |
| 2024-08-07 | 3.240 | 3.410 | 3.240 | 3.300 | 3.297 | 41,119,500 |
| 2024-08-06 | 3.260 | 3.300 | 3.220 | 3.270 | 3.267 | 29,984,700 |
| 2024-08-05 | 3.350 | 3.390 | 3.210 | 3.220 | 3.217 | 46,509,463 |
| 2024-08-02 | 3.560 | 3.580 | 3.380 | 3.400 | 3.397 | 53,835,801 |
| 2024-08-01 | 3.600 | 3.680 | 3.520 | 3.530 | 3.527 | 70,644,739 |
| 2024-07-31 | 3.540 | 3.800 | 3.500 | 3.660 | 3.656 | 103,978,303 |
| 2024-07-30 | 3.630 | 3.980 | 3.580 | 3.590 | 3.586 | 137,901,090 |
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.