Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.910	12.990	12.480	12.530	12.512	2,830,302
2023-05-04	13.000	13.140	12.800	12.860	12.841	2,926,700
2023-04-28	12.580	13.020	12.580	13.010	12.991	2,424,700
2023-04-27	12.780	13.080	12.700	12.720	12.701	2,876,800
2023-04-26	12.660	13.070	12.610	12.960	12.941	3,170,800
2023-04-25	13.350	13.400	12.520	12.680	12.661	6,144,801
2023-04-24	13.750	13.770	12.910	13.320	13.301	6,743,800
2023-04-21	15.130	15.420	13.900	13.900	13.880	9,017,300
2023-04-20	14.980	15.230	14.910	15.060	15.038	4,375,500
2023-04-19	15.270	15.450	15.090	15.100	15.078	5,328,800
2023-04-18	15.080	15.450	14.920	15.290	15.268	6,006,658
2023-04-17	15.450	15.670	15.100	15.190	15.168	5,764,000
2023-04-14	15.000	15.490	14.980	15.400	15.378	8,254,510
2023-04-13	15.100	15.370	14.970	15.010	14.988	6,152,062
2023-04-12	15.700	15.750	15.250	15.260	15.238	8,864,956
2023-04-11	15.190	15.400	14.900	15.400	15.378	8,959,243
2023-04-10	15.270	15.450	15.000	15.080	15.058	7,005,940
2023-04-07	15.200	15.390	15.060	15.190	15.168	6,246,000
2023-04-06	15.000	15.490	15.000	15.260	15.238	9,867,402
2023-04-04	15.320	15.470	15.080	15.170	15.148	10,297,862
2023-04-03	15.400	15.740	15.130	15.470	15.447	15,804,240
2023-03-31	14.670	15.370	14.480	15.000	14.978	19,555,805
2023-03-30	13.640	15.000	13.570	15.000	14.978	15,037,443
2023-03-29	13.850	13.910	13.640	13.640	13.620	2,635,002
2023-03-28	14.160	14.200	13.790	13.840	13.820	3,772,903
2023-03-27	14.330	14.380	14.140	14.160	14.139	2,839,400
2023-03-24	14.300	14.590	14.250	14.270	14.249	3,341,901
2023-03-23	14.330	14.420	14.200	14.300	14.279	3,265,200
2023-03-22	14.450	14.600	14.270	14.350	14.329	3,061,000
2023-03-21	14.230	14.420	14.130	14.410	14.389	2,354,400
2023-03-20	14.200	14.350	13.850	14.240	14.219	3,755,500
2023-03-17	14.600	14.700	14.080	14.210	14.189	4,494,700
2023-03-16	14.510	14.820	14.410	14.510	14.489	2,482,600
2023-03-15	14.600	14.900	14.600	14.640	14.619	2,829,300
2023-03-14	14.670	14.750	14.330	14.590	14.569	3,059,300
2023-03-13	14.410	14.620	14.300	14.600	14.579	2,692,900
2023-03-10	15.040	15.150	14.450	14.480	14.459	3,629,900
2023-03-09	15.150	15.190	14.990	15.080	15.058	1,395,800
2023-03-08	14.990	15.160	14.990	15.090	15.068	2,005,000
2023-03-07	15.550	15.550	14.930	14.980	14.958	4,510,100
2023-03-06	15.660	15.710	15.370	15.540	15.517	3,100,700
2023-03-03	15.600	15.870	15.560	15.740	15.717	3,346,142
2023-03-02	15.650	15.750	15.480	15.580	15.557	2,576,100
2023-03-01	15.800	15.800	15.600	15.730	15.707	2,524,684
2023-02-28	15.460	15.730	15.460	15.710	15.687	2,759,075
2023-02-27	15.340	15.650	15.140	15.460	15.437	2,658,300
2023-02-24	15.640	15.740	15.270	15.340	15.318	3,670,407
2023-02-23	15.490	15.700	15.420	15.640	15.617	3,591,300
2023-02-22	15.560	15.560	15.310	15.410	15.387	3,037,400
2023-02-21	15.730	15.730	15.470	15.600	15.577	3,334,148
2023-02-20	15.480	15.800	15.230	15.650	15.627	5,479,773
2023-02-17	15.840	16.050	15.390	15.430	15.407	6,606,800
2023-02-16	16.440	16.570	15.720	15.900	15.877	6,979,100
2023-02-15	16.920	16.920	16.460	16.520	16.496	6,982,413
2023-02-14	17.050	17.130	16.590	16.820	16.795	8,502,856
2023-02-13	17.420	17.500	17.130	17.190	17.165	6,293,000
2023-02-10	17.220	17.470	17.000	17.300	17.275	8,053,202
2023-02-09	16.820	17.280	16.750	17.180	17.155	6,586,410
2023-02-08	16.800	17.040	16.730	16.970	16.945	6,349,458
2023-02-07	16.950	17.000	16.540	16.910	16.885	7,913,300

← NewerPage 15 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.