Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.330	14.580	14.310	14.450	14.429	8,582,160
2023-10-31	15.000	15.380	14.060	14.370	14.349	12,768,188
2023-10-30	13.550	14.460	13.510	14.240	14.219	10,472,757
2023-10-27	13.310	13.760	13.310	13.670	13.650	4,672,900
2023-10-26	13.280	13.480	13.220	13.440	13.420	2,998,703
2023-10-25	13.330	13.480	13.210	13.400	13.380	2,718,501
2023-10-24	12.880	13.340	12.860	13.270	13.251	4,274,340
2023-10-23	13.400	13.480	12.820	12.880	12.861	4,897,800
2023-10-20	13.810	13.940	13.440	13.520	13.500	7,468,924
2023-10-19	13.530	14.460	13.410	14.030	14.010	11,630,187
2023-10-18	13.600	13.690	13.480	13.530	13.510	2,227,800
2023-10-17	13.580	13.690	13.390	13.650	13.630	2,641,200
2023-10-16	13.690	13.780	13.470	13.600	13.580	3,209,031
2023-10-13	13.900	14.000	13.780	13.840	13.820	2,925,130
2023-10-12	14.050	14.080	13.870	13.930	13.910	2,924,325
2023-10-11	14.060	14.080	13.840	14.010	13.990	4,733,931
2023-10-10	13.920	14.170	13.800	14.110	14.089	6,228,446
2023-10-09	13.730	14.020	13.730	13.920	13.900	3,690,424
2023-09-28	13.600	13.850	13.540	13.790	13.770	3,313,125
2023-09-27	13.880	13.970	13.550	13.600	13.580	4,717,610
2023-09-26	14.500	14.590	13.860	13.880	13.860	11,197,500
2023-09-25	13.480	13.650	13.350	13.620	13.600	3,163,942
2023-09-22	13.100	13.520	13.090	13.490	13.470	2,906,636
2023-09-21	13.220	13.400	13.120	13.180	13.161	2,528,000
2023-09-20	13.360	13.840	13.360	13.360	13.340	3,306,742
2023-09-19	13.580	13.710	13.300	13.430	13.410	3,594,700
2023-09-18	13.670	13.890	13.520	13.690	13.670	3,159,000
2023-09-15	13.660	13.950	13.500	13.690	13.670	3,363,300
2023-09-14	13.750	13.890	13.550	13.630	13.610	3,369,500
2023-09-13	13.990	14.190	13.720	13.850	13.830	4,605,200
2023-09-12	13.880	14.180	13.790	14.070	14.049	5,330,446
2023-09-11	13.970	14.000	13.600	13.850	13.830	5,434,846
2023-09-08	13.960	14.200	13.930	14.030	14.010	5,716,200
2023-09-07	14.530	14.700	13.900	14.000	13.980	11,835,405
2023-09-06	14.680	15.090	14.410	14.730	14.708	18,628,407
2023-09-05	14.080	15.500	14.000	14.950	14.928	23,607,400
2023-09-04	14.010	14.090	13.860	14.090	14.069	2,500,400
2023-09-01	13.890	14.200	13.830	14.000	13.980	2,810,200
2023-08-31	13.740	13.950	13.680	13.880	13.860	2,231,700
2023-08-30	13.510	14.150	13.510	13.880	13.860	4,636,600
2023-08-29	12.930	13.540	12.890	13.500	13.480	4,154,000
2023-08-28	13.880	14.160	12.970	12.980	12.961	4,674,400
2023-08-25	13.750	13.750	13.060	13.190	13.171	5,474,780
2023-08-24	13.700	14.000	13.460	13.900	13.880	3,118,600
2023-08-23	13.800	14.000	13.700	13.750	13.730	2,748,110
2023-08-22	13.800	13.990	13.490	13.880	13.860	3,207,400
2023-08-21	13.960	14.130	13.810	13.810	13.790	1,812,300
2023-08-18	14.110	14.390	13.950	13.950	13.930	2,289,100
2023-08-17	13.860	14.210	13.700	14.160	14.139	2,663,200
2023-08-16	13.960	14.120	13.860	13.860	13.840	2,172,000
2023-08-15	14.150	14.320	14.030	14.100	14.079	1,834,300
2023-08-14	13.950	14.190	13.880	14.180	14.159	2,776,200
2023-08-11	14.470	14.470	13.960	14.040	14.020	4,599,700
2023-08-10	14.480	14.550	14.360	14.470	14.449	2,418,100
2023-08-09	14.550	14.660	14.400	14.490	14.469	2,392,800
2023-08-08	14.910	14.920	14.600	14.670	14.649	3,730,900
2023-08-07	14.700	14.970	14.650	14.830	14.808	4,447,200
2023-08-04	14.540	14.750	14.530	14.690	14.669	4,197,000
2023-08-03	14.600	14.800	14.400	14.500	14.479	4,434,900
2023-08-02	14.460	14.720	14.400	14.600	14.579	3,741,300

← NewerPage 13 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.