Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.550	14.800	14.260	14.640	14.619	8,971,022
2022-11-03	13.900	15.510	13.850	14.530	14.509	14,340,736
2022-11-02	13.300	14.130	13.280	14.100	14.079	10,695,501
2022-11-01	13.140	13.370	13.070	13.290	13.271	5,897,600
2022-10-31	13.160	13.480	13.030	13.140	13.121	4,640,400
2022-10-28	13.700	13.840	13.080	13.150	13.131	5,928,971
2022-10-27	13.600	14.140	13.200	13.700	13.680	9,579,590
2022-10-26	13.080	13.960	13.070	13.720	13.700	10,565,192
2022-10-25	13.050	13.160	12.630	12.990	12.971	5,632,004
2022-10-24	13.580	13.580	13.120	13.170	13.151	7,324,473
2022-10-21	13.540	13.800	13.030	13.460	13.440	11,094,354
2022-10-20	13.090	14.160	12.600	13.850	13.830	15,598,219
2022-10-19	13.490	13.550	13.030	13.230	13.211	13,161,873
2022-10-18	12.490	13.660	12.350	13.660	13.640	7,283,774
2022-10-17	12.310	12.480	12.090	12.420	12.402	3,198,380
2022-10-14	12.300	12.400	12.120	12.320	12.302	3,023,990
2022-10-13	12.100	12.270	11.980	12.090	12.072	3,636,553
2022-10-12	11.860	12.120	11.400	12.100	12.082	4,617,809
2022-10-11	11.860	12.010	11.670	11.710	11.693	2,795,020
2022-10-10	11.950	12.200	11.660	11.860	11.843	3,921,486
2022-09-30	12.460	12.530	11.870	11.910	11.893	5,638,903
2022-09-29	12.980	13.050	12.380	12.470	12.452	5,817,558
2022-09-28	13.350	13.490	12.640	12.820	12.801	3,613,234
2022-09-27	13.210	13.650	13.170	13.360	13.340	3,193,310
2022-09-26	13.290	13.460	12.940	13.120	13.101	3,777,945
2022-09-23	13.770	13.880	13.050	13.180	13.161	5,262,910
2022-09-22	13.930	14.150	13.770	13.820	13.800	2,809,600
2022-09-21	13.890	14.120	13.590	14.020	14.000	3,598,600
2022-09-20	13.720	14.110	13.700	13.900	13.880	4,014,810
2022-09-19	14.100	14.280	13.500	13.580	13.560	5,805,392
2022-09-16	14.290	14.800	14.030	14.100	14.079	5,378,202
2022-09-15	15.890	16.130	14.280	14.290	14.269	7,877,780
2022-09-14	16.100	16.390	15.770	15.870	15.847	3,290,500
2022-09-13	16.540	17.110	16.130	16.350	16.326	4,265,798
2022-09-09	16.650	16.880	16.110	16.430	16.406	3,612,974
2022-09-08	17.150	17.160	16.600	16.620	16.596	3,807,700
2022-09-07	17.000	17.500	16.770	17.060	17.035	6,189,500
2022-09-06	16.550	17.050	16.300	16.930	16.905	8,413,800
2022-09-05	15.590	17.040	15.520	16.580	16.556	13,347,279
2022-09-02	15.240	15.680	14.930	15.490	15.467	3,297,200
2022-09-01	14.860	15.580	14.860	15.120	15.098	4,228,200
2022-08-31	15.710	15.730	14.850	14.890	14.868	5,371,698
2022-08-30	16.250	16.600	15.610	15.720	15.697	5,712,478
2022-08-29	15.910	16.400	15.490	15.710	15.687	3,205,100
2022-08-26	16.290	16.420	16.000	16.080	16.057	3,234,201
2022-08-25	16.770	16.880	15.620	16.100	16.076	7,086,125
2022-08-24	17.290	17.400	16.470	16.600	16.576	6,278,800
2022-08-23	16.870	17.540	16.730	17.380	17.355	6,408,882
2022-08-22	16.890	17.400	16.630	16.870	16.845	6,848,723
2022-08-19	18.050	18.180	17.250	17.290	17.265	5,299,528
2022-08-18	17.700	18.130	17.440	17.940	17.914	6,982,582
2022-08-17	17.760	18.230	17.500	17.860	17.834	9,541,986
2022-08-16	17.790	19.000	17.440	18.010	17.984	18,436,658
2022-08-15	17.190	18.000	16.440	17.900	17.874	17,287,908
2022-08-12	17.960	18.110	16.810	17.100	17.075	23,687,523
2022-08-11	17.940	19.350	17.660	18.130	18.104	37,647,030
2022-08-10	16.040	17.590	15.860	17.590	17.564	15,970,895
2022-08-09	16.680	16.680	15.890	15.990	15.967	11,327,768
2022-08-08	14.710	16.180	14.320	16.180	16.156	7,837,555
2022-08-05	14.480	14.950	14.480	14.710	14.689	2,853,143

← NewerPage 17 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.