Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.770	14.790	14.500	14.580	14.559	5,588,900
2023-07-31	14.700	14.980	14.630	14.830	14.808	5,608,700
2023-07-28	14.680	14.850	14.310	14.810	14.788	6,598,800
2023-07-27	14.750	15.200	14.680	14.770	14.748	7,944,300
2023-07-26	15.220	15.300	14.680	14.740	14.718	10,519,201
2023-07-25	15.160	15.450	14.920	15.300	15.278	9,333,800
2023-07-24	15.200	15.680	14.980	15.060	15.038	10,414,443
2023-07-21	15.880	16.140	15.270	15.320	15.298	14,869,885
2023-07-20	16.860	17.280	15.820	15.820	15.797	29,134,496
2023-07-19	16.890	17.650	16.800	16.810	16.785	39,845,121
2023-07-18	17.170	18.360	16.850	17.680	17.654	55,359,658
2023-07-17	17.300	17.950	16.250	16.690	16.666	32,409,946
2023-07-14	17.170	17.600	16.910	17.040	17.015	20,812,946
2023-07-13	16.310	17.800	16.010	17.460	17.434	33,216,643
2023-07-12	16.350	16.690	16.090	16.180	16.156	10,146,400
2023-07-11	15.600	16.490	15.580	16.450	16.426	14,564,200
2023-07-10	16.220	16.250	15.700	15.760	15.737	8,695,000
2023-07-07	16.320	16.720	16.070	16.150	16.126	10,498,842
2023-07-06	15.700	16.750	15.650	16.500	16.476	17,028,600
2023-07-05	16.130	16.340	15.440	15.820	15.797	7,836,400
2023-07-04	15.850	16.320	15.810	16.230	16.206	9,169,900
2023-07-03	15.930	16.140	15.850	15.930	15.907	6,639,699
2023-06-30	16.030	16.260	15.800	16.050	16.027	9,818,400
2023-06-29	15.860	16.450	15.760	16.260	16.236	15,454,648
2023-06-28	15.390	15.820	15.150	15.700	15.677	10,371,203
2023-06-27	15.190	15.580	15.020	15.500	15.477	8,601,349
2023-06-26	15.240	15.630	15.140	15.180	15.158	11,619,731
2023-06-21	16.460	16.660	15.380	15.460	15.437	22,456,560
2023-06-20	16.400	16.960	16.220	16.460	16.436	22,163,048
2023-06-19	15.830	17.360	15.600	16.640	16.616	31,888,205
2023-06-16	17.260	17.680	15.900	16.220	16.196	42,449,607
2023-06-15	16.020	17.290	15.590	17.200	17.175	40,749,491
2023-06-14	17.900	18.510	16.400	16.810	16.785	59,448,495
2023-06-13	15.190	16.830	15.150	16.830	16.805	40,050,359
2023-06-12	15.080	16.000	15.020	15.300	15.278	19,705,098
2023-06-09	14.430	15.840	14.260	15.510	15.487	20,237,410
2023-06-08	14.600	15.220	14.370	14.440	14.419	6,845,800
2023-06-07	14.320	14.890	14.220	14.670	14.649	10,156,358
2023-06-06	14.420	14.600	14.180	14.290	14.269	7,372,601
2023-06-05	14.880	15.060	14.230	14.420	14.399	13,411,059
2023-06-02	14.710	14.910	14.610	14.780	14.758	8,021,048
2023-06-01	14.400	15.130	14.290	14.850	14.828	15,864,845
2023-05-31	14.350	15.030	14.250	14.770	14.748	13,956,013
2023-05-30	14.600	14.700	14.110	14.560	14.539	12,795,245
2023-05-29	14.800	15.480	14.450	14.600	14.579	17,281,345
2023-05-26	15.100	15.800	14.390	14.680	14.659	28,977,542
2023-05-25	14.190	15.500	14.020	15.500	15.477	33,192,499
2023-05-24	13.600	14.840	13.550	14.090	14.069	14,553,376
2023-05-23	13.670	13.920	13.480	13.600	13.580	8,332,681
2023-05-22	14.360	14.360	13.750	13.850	13.830	14,886,944
2023-05-19	12.500	13.770	12.410	13.770	13.750	5,598,314
2023-05-18	12.340	12.590	12.320	12.520	12.502	2,746,789
2023-05-17	12.510	12.860	12.350	12.430	12.412	4,446,402
2023-05-16	12.430	12.630	12.230	12.500	12.482	2,946,200
2023-05-15	12.260	12.420	12.120	12.360	12.342	2,312,194
2023-05-12	12.330	12.500	12.150	12.180	12.162	1,765,800
2023-05-11	12.250	12.520	12.180	12.410	12.392	1,768,600
2023-05-10	12.020	12.360	11.950	12.270	12.252	2,554,900
2023-05-09	12.420	12.420	12.000	12.020	12.002	3,935,739
2023-05-08	12.520	12.660	12.350	12.420	12.402	2,772,500

← NewerPage 14 of 21 · 1,219 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.