Shenzhen Terca Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.260 | 11.350 | 10.970 | 11.090 | 11.074 | 6,253,200 |
| 2024-04-29 | 11.200 | 11.330 | 11.110 | 11.250 | 11.234 | 9,961,400 |
| 2024-04-26 | 10.900 | 11.430 | 10.770 | 11.230 | 11.214 | 13,934,300 |
| 2024-04-25 | 10.560 | 11.200 | 10.480 | 11.020 | 11.004 | 13,689,900 |
| 2024-04-24 | 10.300 | 10.900 | 10.300 | 10.550 | 10.535 | 15,138,130 |
| 2024-04-23 | 9.880 | 10.770 | 9.870 | 10.290 | 10.275 | 15,986,900 |
| 2024-04-22 | 9.840 | 10.090 | 9.610 | 9.790 | 9.776 | 7,085,200 |
| 2024-04-19 | 10.180 | 10.250 | 9.860 | 10.050 | 10.035 | 8,081,000 |
| 2024-04-18 | 10.470 | 10.550 | 10.020 | 10.190 | 10.175 | 10,361,600 |
| 2024-04-17 | 9.520 | 10.470 | 9.480 | 10.470 | 10.455 | 14,873,700 |
| 2024-04-16 | 10.150 | 10.180 | 9.520 | 9.520 | 9.506 | 10,013,400 |
| 2024-04-15 | 11.300 | 11.440 | 10.580 | 10.580 | 10.565 | 12,915,900 |
| 2024-04-12 | 11.880 | 12.230 | 11.670 | 11.750 | 11.733 | 13,662,200 |
| 2024-04-11 | 12.250 | 12.780 | 12.010 | 12.030 | 12.012 | 17,505,717 |
| 2024-04-10 | 12.950 | 13.230 | 12.430 | 12.470 | 12.452 | 20,469,068 |
| 2024-04-09 | 12.300 | 13.300 | 12.160 | 13.100 | 13.081 | 28,908,515 |
| 2024-04-08 | 13.200 | 13.770 | 12.500 | 12.500 | 12.482 | 40,017,276 |
| 2024-04-03 | 11.940 | 13.160 | 11.600 | 13.160 | 13.141 | 30,052,035 |
| 2024-04-02 | 12.550 | 12.780 | 11.870 | 11.960 | 11.943 | 15,102,635 |
| 2024-04-01 | 12.040 | 12.240 | 11.870 | 12.180 | 12.162 | 12,080,970 |
| 2024-03-29 | 11.850 | 12.390 | 11.650 | 12.200 | 12.182 | 13,017,068 |
| 2024-03-28 | 11.500 | 12.250 | 11.330 | 12.040 | 12.022 | 19,191,580 |
| 2024-03-27 | 11.990 | 12.320 | 11.400 | 11.500 | 11.483 | 23,793,896 |
| 2024-03-26 | 12.470 | 13.200 | 12.420 | 12.420 | 12.402 | 38,666,609 |
| 2024-03-25 | 14.310 | 14.570 | 13.800 | 13.800 | 13.780 | 13,739,546 |
| 2024-03-22 | 14.470 | 15.330 | 14.350 | 15.330 | 15.308 | 37,220,191 |
| 2024-03-21 | 13.940 | 13.940 | 13.600 | 13.940 | 13.920 | 36,700,746 |
| 2024-03-20 | 12.070 | 12.920 | 11.800 | 12.670 | 12.652 | 14,954,100 |
| 2024-03-19 | 11.650 | 12.070 | 11.480 | 11.930 | 11.913 | 8,800,099 |
| 2024-03-18 | 11.190 | 11.890 | 11.140 | 11.650 | 11.633 | 9,900,745 |
| 2024-03-15 | 10.990 | 11.180 | 10.900 | 11.120 | 11.104 | 5,126,300 |
| 2024-03-14 | 11.140 | 11.300 | 10.840 | 11.050 | 11.034 | 7,514,400 |
| 2024-03-13 | 11.390 | 11.480 | 11.110 | 11.210 | 11.194 | 6,034,900 |
| 2024-03-12 | 11.180 | 11.630 | 10.990 | 11.350 | 11.333 | 9,866,100 |
| 2024-03-11 | 10.980 | 11.150 | 10.850 | 11.100 | 11.084 | 8,490,000 |
| 2024-03-08 | 10.780 | 11.490 | 10.710 | 11.210 | 11.194 | 13,156,500 |
| 2024-03-07 | 10.950 | 11.360 | 10.710 | 10.880 | 10.864 | 7,123,100 |
| 2024-03-06 | 10.440 | 11.360 | 10.360 | 10.970 | 10.954 | 8,791,100 |
| 2024-03-05 | 10.730 | 10.950 | 10.470 | 10.570 | 10.555 | 5,410,700 |
| 2024-03-04 | 10.610 | 11.200 | 10.290 | 10.870 | 10.854 | 8,646,500 |
| 2024-03-01 | 10.250 | 10.650 | 10.100 | 10.590 | 10.575 | 7,189,794 |
| 2024-02-29 | 9.480 | 10.180 | 9.280 | 10.130 | 10.115 | 6,131,480 |
| 2024-02-28 | 10.890 | 11.240 | 9.770 | 9.780 | 9.766 | 12,245,913 |
| 2024-02-27 | 10.180 | 10.860 | 10.100 | 10.850 | 10.834 | 6,040,501 |
| 2024-02-26 | 10.020 | 10.500 | 9.950 | 10.180 | 10.165 | 6,325,600 |
| 2024-02-23 | 9.650 | 10.110 | 9.550 | 10.040 | 10.025 | 6,828,501 |
| 2024-02-22 | 9.000 | 9.500 | 9.000 | 9.490 | 9.476 | 6,300,437 |
| 2024-02-21 | 9.100 | 9.310 | 8.880 | 9.130 | 9.117 | 7,109,835 |
| 2024-02-20 | 8.770 | 9.080 | 8.330 | 9.020 | 9.007 | 9,454,621 |
| 2024-02-19 | 7.970 | 8.620 | 7.970 | 8.620 | 8.607 | 2,907,121 |
| 2024-02-08 | 7.190 | 7.880 | 6.800 | 7.840 | 7.829 | 8,856,328 |
| 2024-02-07 | 7.880 | 7.920 | 7.090 | 7.160 | 7.150 | 9,544,780 |
| 2024-02-06 | 8.000 | 8.380 | 7.440 | 7.880 | 7.869 | 7,623,980 |
| 2024-02-05 | 9.070 | 9.090 | 8.270 | 8.270 | 8.258 | 4,957,800 |
| 2024-02-02 | 9.850 | 10.120 | 8.910 | 9.190 | 9.177 | 4,406,550 |
| 2024-02-01 | 9.930 | 10.170 | 9.620 | 9.810 | 9.796 | 3,751,800 |
| 2024-01-31 | 10.830 | 10.830 | 9.870 | 9.990 | 9.975 | 4,675,100 |
| 2024-01-30 | 11.150 | 11.300 | 10.760 | 10.850 | 10.834 | 2,366,200 |
| 2024-01-29 | 11.780 | 11.940 | 11.270 | 11.300 | 11.284 | 2,564,100 |
| 2024-01-26 | 11.960 | 11.960 | 11.700 | 11.780 | 11.763 | 2,340,600 |
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.