Shenzhen Terca Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.420	11.880	11.300	11.830	11.813	3,652,800
2024-01-24	11.580	11.650	11.040	11.450	11.433	3,173,800
2024-01-23	11.510	11.550	11.180	11.450	11.433	3,316,000
2024-01-22	12.390	12.460	11.300	11.450	11.433	4,542,880
2024-01-19	12.730	12.730	12.330	12.390	12.372	2,019,800
2024-01-18	12.500	12.680	12.110	12.480	12.462	3,802,094
2024-01-17	13.000	13.080	12.680	12.680	12.661	2,839,700
2024-01-16	13.220	13.220	12.890	13.060	13.041	2,987,090
2024-01-15	13.140	13.330	12.900	13.200	13.181	2,992,795
2024-01-12	13.550	13.640	13.110	13.170	13.151	3,846,900
2024-01-11	13.270	13.740	13.100	13.560	13.540	5,672,801
2024-01-10	13.550	13.580	12.960	13.240	13.221	7,765,800
2024-01-09	14.090	14.330	13.330	13.520	13.500	10,414,151
2024-01-08	14.340	14.550	13.550	13.550	13.530	12,589,142
2024-01-05	13.990	15.330	13.980	14.280	14.259	16,612,492
2024-01-04	13.970	14.060	13.910	13.940	13.920	1,628,701
2024-01-03	14.170	14.170	13.870	13.930	13.910	2,153,700
2024-01-02	14.140	14.180	14.000	14.160	14.139	2,043,800
2023-12-29	13.840	14.080	13.810	14.070	14.049	1,917,900
2023-12-28	13.550	14.080	13.430	13.840	13.820	3,001,200
2023-12-27	13.330	13.620	13.290	13.570	13.550	2,238,650
2023-12-26	13.600	13.670	13.290	13.330	13.311	2,959,800
2023-12-25	13.870	13.870	13.520	13.610	13.590	2,508,500
2023-12-22	13.980	14.120	13.740	13.800	13.780	2,273,500
2023-12-21	13.820	14.050	13.730	13.950	13.930	2,359,700
2023-12-20	13.950	14.130	13.880	13.880	13.860	2,254,700
2023-12-19	13.870	14.060	13.810	13.940	13.920	2,185,400
2023-12-18	14.010	14.170	13.830	13.870	13.850	3,001,201
2023-12-15	14.170	14.310	14.050	14.100	14.079	2,224,299
2023-12-14	14.400	14.400	14.160	14.160	14.139	2,098,600
2023-12-13	14.310	14.460	14.140	14.160	14.139	2,483,754
2023-12-12	14.380	14.530	14.360	14.370	14.349	2,100,750
2023-12-11	14.190	14.500	14.180	14.420	14.399	3,205,200
2023-12-08	14.460	14.690	14.300	14.350	14.329	3,190,700
2023-12-07	14.660	14.670	14.310	14.460	14.439	3,306,300
2023-12-06	14.530	14.900	14.480	14.670	14.649	4,544,400
2023-12-05	14.890	14.960	14.540	14.540	14.519	2,950,400
2023-12-04	15.050	15.190	14.910	14.970	14.948	3,047,800
2023-12-01	14.740	15.000	14.700	14.960	14.938	3,472,100
2023-11-30	15.200	15.230	14.700	14.820	14.798	5,987,000
2023-11-29	15.180	15.560	15.180	15.350	15.328	6,938,600
2023-11-28	15.140	15.420	15.100	15.260	15.238	3,760,730
2023-11-27	14.990	15.230	14.910	15.180	15.158	3,294,000
2023-11-24	15.400	15.450	15.000	15.040	15.018	5,918,600
2023-11-23	15.180	15.600	15.170	15.470	15.447	5,499,480
2023-11-22	15.500	15.570	15.220	15.320	15.298	6,890,200
2023-11-21	15.720	15.990	15.270	15.590	15.567	14,663,850
2023-11-20	15.890	16.140	15.510	15.870	15.847	14,318,080
2023-11-17	15.280	15.900	15.280	15.830	15.807	15,463,200
2023-11-16	15.390	15.810	15.030	15.480	15.457	14,356,110
2023-11-15	15.350	15.600	15.090	15.440	15.417	13,856,900
2023-11-14	15.060	15.390	14.980	15.230	15.208	10,243,310
2023-11-13	15.150	15.450	14.990	15.080	15.058	8,568,100
2023-11-10	14.880	15.300	14.780	15.100	15.078	11,418,800
2023-11-09	15.120	15.170	14.730	14.850	14.828	10,018,000
2023-11-08	14.990	15.260	14.870	15.000	14.978	12,003,800
2023-11-07	15.140	15.360	14.980	15.200	15.178	15,816,702
2023-11-06	15.150	15.200	14.760	15.080	15.058	21,236,002
2023-11-03	15.410	15.600	14.700	15.310	15.288	30,964,514
2023-11-02	14.500	15.900	14.500	15.420	15.397	39,804,612

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.