Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.060	17.120	16.620	16.710	16.686	7,778,996
2023-02-03	17.300	17.530	16.850	17.070	17.045	14,076,806
2023-02-02	16.850	18.440	16.620	17.460	17.434	22,984,096
2023-02-01	16.310	16.830	16.200	16.760	16.736	10,898,000
2023-01-31	15.990	16.300	15.880	16.290	16.266	6,734,800
2023-01-30	16.360	16.360	16.020	16.080	16.057	9,230,800
2023-01-20	15.850	16.150	15.780	16.060	16.037	8,271,183
2023-01-19	15.610	15.880	15.530	15.850	15.827	4,903,900
2023-01-18	15.810	16.100	15.650	15.720	15.697	6,385,995
2023-01-17	15.770	16.010	15.550	15.840	15.817	7,158,411
2023-01-16	15.600	15.940	15.300	15.790	15.767	7,028,400
2023-01-13	15.520	15.890	15.360	15.530	15.507	8,203,700
2023-01-12	15.850	16.100	15.690	15.800	15.777	8,791,301
2023-01-11	16.400	16.460	15.680	15.680	15.657	14,489,400
2023-01-10	16.100	16.260	15.730	16.040	16.017	17,123,357
2023-01-09	15.130	16.320	15.130	15.720	15.697	22,998,910
2023-01-06	15.600	15.650	15.030	15.190	15.168	26,029,201
2023-01-05	14.920	16.420	14.860	16.070	16.047	37,544,425
2023-01-04	15.210	15.290	14.700	14.930	14.908	11,267,505
2023-01-03	15.680	15.850	14.880	15.410	15.387	14,834,687
2022-12-30	15.900	16.570	15.200	16.040	16.017	22,193,857
2022-12-29	16.370	16.370	15.610	15.680	15.657	23,864,186
2022-12-28	15.150	15.250	14.860	14.880	14.858	2,312,300
2022-12-27	15.480	15.480	14.820	15.210	15.188	4,024,207
2022-12-26	14.800	15.360	14.800	15.340	15.318	2,978,579
2022-12-23	14.710	14.980	14.560	14.900	14.878	3,031,400
2022-12-22	15.010	15.250	14.840	14.850	14.828	2,872,195
2022-12-21	15.250	15.260	14.750	14.980	14.958	3,380,800
2022-12-20	15.400	15.640	15.080	15.180	15.158	3,065,500
2022-12-19	15.500	15.680	15.360	15.540	15.517	3,285,044
2022-12-16	16.130	16.130	15.290	15.500	15.477	7,483,614
2022-12-15	15.770	16.490	15.530	16.240	16.216	6,526,764
2022-12-14	17.110	17.110	15.720	15.800	15.777	10,187,923
2022-12-13	16.300	16.710	16.160	16.440	16.416	7,757,996
2022-12-12	16.260	16.580	15.950	16.180	16.156	4,750,873
2022-12-09	15.930	16.230	15.780	16.180	16.156	6,638,496
2022-12-08	16.010	16.660	15.810	16.210	16.186	13,523,420
2022-12-07	15.660	16.020	15.400	15.910	15.887	9,367,838
2022-12-06	15.500	15.980	15.410	15.650	15.627	10,841,496
2022-12-05	15.520	16.390	15.460	15.680	15.657	12,868,358
2022-12-02	16.220	16.990	15.650	15.800	15.777	25,698,691
2022-12-01	14.640	15.910	14.640	15.910	15.887	8,507,375
2022-11-30	14.310	14.620	14.170	14.460	14.439	4,552,383
2022-11-29	14.080	14.490	13.980	14.310	14.289	4,984,400
2022-11-28	14.510	14.790	14.080	14.270	14.249	7,157,900
2022-11-25	15.530	15.540	14.980	14.990	14.968	7,098,410
2022-11-24	15.000	15.760	15.000	15.680	15.657	10,386,111
2022-11-23	15.310	15.580	14.750	15.160	15.138	9,579,900
2022-11-22	15.450	15.800	15.300	15.520	15.497	11,839,626
2022-11-21	15.670	16.530	15.150	15.420	15.397	27,680,039
2022-11-18	14.400	15.690	14.250	15.690	15.667	21,577,376
2022-11-17	13.990	14.310	13.630	14.260	14.239	6,975,607
2022-11-16	14.330	14.480	14.000	14.090	14.069	6,015,751
2022-11-15	14.150	14.550	13.840	14.440	14.419	7,159,440
2022-11-14	14.630	14.670	14.070	14.200	14.179	6,849,976
2022-11-11	14.140	14.650	14.030	14.630	14.609	10,246,625
2022-11-10	14.080	14.450	13.900	14.020	14.000	6,056,500
2022-11-09	13.930	14.470	13.860	14.190	14.169	6,000,667
2022-11-08	14.540	14.600	13.960	14.050	14.029	8,210,200
2022-11-07	15.010	15.600	14.210	14.400	14.379	14,528,750

← NewerPage 16 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.