Shenzhen Terca Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.290 | 9.550 | 9.130 | 9.260 | 9.246 | 4,503,630 |
| 2024-07-26 | 9.010 | 9.250 | 9.010 | 9.230 | 9.217 | 2,747,706 |
| 2024-07-25 | 9.070 | 9.240 | 8.800 | 9.110 | 9.097 | 3,496,764 |
| 2024-07-24 | 9.250 | 9.440 | 9.040 | 9.140 | 9.127 | 3,509,400 |
| 2024-07-23 | 9.590 | 9.650 | 9.280 | 9.300 | 9.286 | 3,907,106 |
| 2024-07-22 | 9.500 | 9.800 | 9.370 | 9.610 | 9.596 | 4,489,800 |
| 2024-07-19 | 9.000 | 9.520 | 8.940 | 9.410 | 9.396 | 4,862,000 |
| 2024-07-18 | 9.210 | 9.280 | 8.720 | 9.070 | 9.057 | 5,902,300 |
| 2024-07-17 | 9.670 | 9.680 | 9.270 | 9.300 | 9.286 | 3,629,200 |
| 2024-07-16 | 9.430 | 9.650 | 9.350 | 9.580 | 9.566 | 3,125,800 |
| 2024-07-15 | 9.770 | 10.020 | 9.390 | 9.530 | 9.516 | 4,077,100 |
| 2024-07-12 | 9.800 | 9.920 | 9.750 | 9.870 | 9.856 | 3,893,210 |
| 2024-07-11 | 9.570 | 9.900 | 9.500 | 9.900 | 9.886 | 6,243,999 |
| 2024-07-10 | 9.390 | 9.600 | 9.300 | 9.380 | 9.366 | 2,969,305 |
| 2024-07-09 | 9.040 | 9.400 | 8.950 | 9.390 | 9.376 | 4,330,755 |
| 2024-07-08 | 9.200 | 9.350 | 9.040 | 9.050 | 9.037 | 2,982,200 |
| 2024-07-05 | 9.220 | 9.380 | 9.050 | 9.300 | 9.286 | 2,754,306 |
| 2024-07-04 | 9.530 | 9.660 | 9.190 | 9.290 | 9.276 | 3,444,600 |
| 2024-07-03 | 9.730 | 9.730 | 9.510 | 9.630 | 9.616 | 3,049,000 |
| 2024-07-02 | 9.780 | 9.880 | 9.670 | 9.730 | 9.716 | 2,973,100 |
| 2024-07-01 | 9.660 | 9.790 | 9.490 | 9.650 | 9.636 | 3,536,130 |
| 2024-06-28 | 9.640 | 9.920 | 9.480 | 9.750 | 9.736 | 3,601,800 |
| 2024-06-27 | 9.810 | 10.060 | 9.600 | 9.640 | 9.626 | 5,201,600 |
| 2024-06-26 | 9.250 | 9.820 | 9.070 | 9.820 | 9.806 | 5,058,200 |
| 2024-06-25 | 9.610 | 9.690 | 9.230 | 9.310 | 9.296 | 4,823,100 |
| 2024-06-24 | 10.220 | 10.220 | 9.550 | 9.610 | 9.596 | 6,053,100 |
| 2024-06-21 | 10.290 | 10.360 | 9.940 | 10.240 | 10.225 | 5,150,400 |
| 2024-06-20 | 10.720 | 10.870 | 10.350 | 10.390 | 10.375 | 6,586,856 |
| 2024-06-19 | 10.630 | 10.930 | 10.530 | 10.720 | 10.704 | 7,633,001 |
| 2024-06-18 | 10.300 | 10.640 | 10.260 | 10.570 | 10.555 | 5,413,900 |
| 2024-06-17 | 10.400 | 10.500 | 10.230 | 10.370 | 10.355 | 4,834,300 |
| 2024-06-14 | 10.430 | 10.610 | 10.260 | 10.440 | 10.425 | 6,001,800 |
| 2024-06-13 | 10.560 | 10.760 | 10.460 | 10.550 | 10.535 | 8,734,000 |
| 2024-06-12 | 10.080 | 11.000 | 10.070 | 10.560 | 10.545 | 11,554,400 |
| 2024-06-11 | 9.850 | 10.200 | 9.500 | 10.080 | 10.065 | 7,082,600 |
| 2024-06-07 | 9.790 | 10.050 | 9.700 | 9.750 | 9.736 | 5,732,400 |
| 2024-06-06 | 10.220 | 10.670 | 9.570 | 9.630 | 9.616 | 8,503,417 |
| 2024-06-05 | 10.230 | 10.560 | 10.050 | 10.130 | 10.115 | 5,474,600 |
| 2024-06-04 | 10.820 | 10.820 | 10.200 | 10.400 | 10.385 | 10,962,323 |
| 2024-06-03 | 10.920 | 11.270 | 10.780 | 11.040 | 11.024 | 12,057,300 |
| 2024-05-31 | 10.580 | 11.120 | 10.580 | 10.860 | 10.844 | 9,998,800 |
| 2024-05-30 | 10.470 | 10.780 | 10.230 | 10.670 | 10.654 | 7,499,767 |
| 2024-05-29 | 10.450 | 10.720 | 10.370 | 10.480 | 10.465 | 8,123,167 |
| 2024-05-28 | 10.500 | 11.410 | 10.360 | 10.670 | 10.654 | 12,369,500 |
| 2024-05-27 | 10.350 | 10.450 | 10.030 | 10.440 | 10.425 | 3,674,730 |
| 2024-05-24 | 10.600 | 10.680 | 10.260 | 10.280 | 10.265 | 3,444,600 |
| 2024-05-23 | 10.740 | 10.850 | 10.500 | 10.550 | 10.535 | 3,747,400 |
| 2024-05-22 | 10.710 | 10.830 | 10.560 | 10.750 | 10.734 | 2,882,600 |
| 2024-05-21 | 10.800 | 10.880 | 10.650 | 10.710 | 10.694 | 3,059,400 |
| 2024-05-20 | 10.930 | 11.080 | 10.800 | 10.850 | 10.834 | 4,405,900 |
| 2024-05-17 | 10.840 | 11.000 | 10.720 | 10.950 | 10.934 | 3,684,500 |
| 2024-05-16 | 10.750 | 11.020 | 10.740 | 10.890 | 10.874 | 4,259,700 |
| 2024-05-15 | 10.750 | 11.070 | 10.630 | 10.800 | 10.784 | 5,057,505 |
| 2024-05-14 | 10.510 | 10.990 | 10.510 | 10.820 | 10.804 | 5,263,100 |
| 2024-05-13 | 10.710 | 10.830 | 10.430 | 10.500 | 10.485 | 5,670,000 |
| 2024-05-10 | 11.180 | 11.300 | 10.900 | 10.920 | 10.904 | 5,924,600 |
| 2024-05-09 | 11.240 | 11.600 | 11.190 | 11.230 | 11.214 | 7,642,500 |
| 2024-05-08 | 11.140 | 11.370 | 10.980 | 11.160 | 11.144 | 6,352,400 |
| 2024-05-07 | 11.300 | 11.380 | 11.070 | 11.140 | 11.124 | 5,911,900 |
| 2024-05-06 | 11.180 | 11.430 | 11.150 | 11.290 | 11.274 | 6,045,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.0210 CNY |
| 2021-06-30 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.