Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.300	14.730	14.190	14.480	14.459	3,536,428
2022-08-03	14.160	15.180	14.160	14.310	14.289	5,905,605
2022-08-02	15.190	15.290	14.330	14.550	14.529	6,716,385
2022-08-01	15.480	15.600	14.970	15.400	15.378	3,038,500
2022-07-29	15.440	15.780	15.200	15.550	15.527	3,048,386
2022-07-28	15.490	15.900	15.400	15.460	15.437	3,032,400
2022-07-27	15.960	16.070	15.230	15.490	15.467	3,781,400
2022-07-26	15.710	16.090	15.460	15.950	15.927	2,856,639
2022-07-25	15.820	16.000	15.420	15.610	15.587	4,048,080
2022-07-22	16.860	16.860	15.710	15.960	15.937	5,951,700
2022-07-21	16.000	16.740	15.810	16.340	16.316	4,207,500
2022-07-20	16.060	16.240	15.700	16.000	15.977	3,997,763
2022-07-19	15.370	16.270	15.260	16.150	16.126	6,964,817
2022-07-18	15.310	15.700	15.140	15.370	15.348	3,381,753
2022-07-15	15.170	15.550	15.000	15.270	15.248	3,651,175
2022-07-14	14.960	15.590	14.730	15.180	15.158	4,062,300
2022-07-13	15.250	15.700	14.500	14.960	14.938	5,243,571
2022-07-12	15.840	15.980	14.730	14.790	14.768	5,233,701
2022-07-11	16.010	16.580	15.650	15.840	15.817	3,455,402
2022-07-08	16.450	16.670	16.210	16.250	16.226	2,458,390
2022-07-07	16.610	16.810	16.250	16.440	16.416	3,150,100
2022-07-06	16.610	16.780	16.380	16.630	16.606	3,506,200
2022-07-05	16.150	16.860	16.000	16.700	16.676	5,207,493
2022-07-04	16.220	16.680	15.780	16.240	16.216	5,033,595
2022-07-01	14.890	16.300	14.780	16.200	16.176	6,876,700
2022-06-30	15.060	15.500	14.870	14.870	14.848	2,951,200
2022-06-29	16.030	16.190	15.150	15.200	15.178	4,876,401
2022-06-28	16.040	16.350	15.830	16.100	16.076	3,651,291
2022-06-27	15.750	16.310	15.440	16.040	16.017	7,724,400
2022-06-24	15.010	15.860	14.980	15.750	15.727	8,406,600
2022-06-23	14.330	15.150	14.300	15.010	14.988	6,534,220
2022-06-22	14.420	14.750	14.280	14.420	14.399	3,204,100
2022-06-21	14.750	14.890	14.200	14.350	14.329	3,661,300
2022-06-20	14.550	14.940	14.260	14.830	14.808	4,617,401
2022-06-17	14.720	14.770	14.210	14.600	14.579	3,489,800
2022-06-16	14.800	15.080	14.400	14.720	14.699	5,909,301
2022-06-15	14.450	15.190	14.360	14.900	14.878	11,157,300
2022-06-14	13.780	14.630	12.530	14.450	14.429	9,731,665
2022-06-13	13.570	14.350	13.400	13.920	13.900	9,833,219
2022-06-10	12.500	13.590	12.400	13.310	13.291	7,120,799
2022-06-09	13.110	13.110	12.560	12.610	12.592	4,475,100
2022-06-08	13.260	13.330	12.690	13.110	13.091	7,043,553
2022-06-07	13.880	13.900	13.150	13.260	13.241	7,290,760
2022-06-06	13.160	13.980	12.850	13.650	13.630	11,918,105
2022-06-02	13.220	13.400	12.840	12.970	12.951	9,852,508
2022-06-01	13.060	13.800	12.800	13.560	13.540	13,804,333
2022-05-31	12.510	13.880	11.880	13.330	13.311	19,659,608
2022-05-30	13.260	14.100	12.430	12.890	12.871	26,338,226
2022-05-27	12.770	12.820	12.200	12.820	12.801	14,152,947
2022-05-26	10.620	11.650	10.620	11.650	11.633	3,424,900
2022-05-25	10.150	10.680	10.060	10.590	10.575	3,773,526
2022-05-24	10.730	10.960	10.120	10.130	10.115	4,336,826
2022-05-23	10.310	10.890	10.310	10.730	10.714	3,666,400
2022-05-20	10.250	10.660	10.210	10.310	10.295	2,703,900
2022-05-19	10.120	10.310	10.020	10.250	10.235	2,033,800
2022-05-18	10.000	10.350	9.980	10.260	10.245	3,069,503
2022-05-17	10.000	10.110	9.920	10.000	9.985	1,710,998
2022-05-16	10.110	10.270	9.920	10.000	9.985	2,672,000
2022-05-13	9.740	10.060	9.740	10.000	9.985	3,638,600
2022-05-12	9.500	10.090	9.450	9.740	9.726	3,436,174

← NewerPage 18 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.