Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.360	9.880	9.210	9.500	9.486	3,069,701
2022-05-10	9.150	9.440	9.010	9.370	9.356	1,835,300
2022-05-09	9.300	9.550	9.250	9.290	9.276	1,878,700
2022-05-06	9.450	9.490	9.050	9.280	9.266	2,980,841
2022-05-05	9.460	9.830	9.310	9.540	9.526	2,759,331
2022-04-29	8.870	9.580	8.870	9.510	9.496	4,133,378
2022-04-28	9.080	9.140	8.640	8.780	8.767	3,436,292
2022-04-27	8.860	9.140	8.400	9.100	9.087	3,869,796
2022-04-26	9.460	9.600	8.770	8.930	8.917	3,999,024
2022-04-25	10.520	10.520	9.470	9.470	9.456	4,108,599
2022-04-22	10.500	10.780	10.310	10.590	10.575	2,595,500
2022-04-21	11.380	11.500	10.500	10.750	10.734	4,606,300
2022-04-20	11.730	11.940	11.380	11.580	11.563	1,750,964
2022-04-19	11.990	12.070	11.590	11.740	11.723	1,599,000
2022-04-18	11.520	11.860	11.220	11.810	11.793	1,989,200
2022-04-15	11.840	11.840	11.370	11.520	11.503	2,876,101
2022-04-14	11.920	12.120	11.860	11.900	11.883	1,613,399
2022-04-13	12.010	12.180	11.750	11.930	11.913	2,190,600
2022-04-12	11.600	12.150	11.470	12.120	12.102	2,250,001
2022-04-11	11.950	12.190	11.500	11.620	11.603	2,121,477
2022-04-08	12.290	12.400	11.830	12.190	12.172	2,071,400
2022-04-07	12.590	12.720	12.150	12.280	12.262	3,019,800
2022-04-06	12.310	12.980	12.300	12.560	12.542	4,345,800
2022-04-01	12.400	12.670	12.240	12.310	12.292	2,039,400
2022-03-31	12.830	12.830	12.470	12.550	12.532	2,064,766
2022-03-30	12.700	12.850	12.520	12.770	12.751	2,243,735
2022-03-29	12.830	12.970	12.580	12.660	12.642	1,959,800
2022-03-28	13.150	13.170	12.700	12.780	12.761	2,494,900
2022-03-25	12.840	13.450	12.820	13.090	13.071	4,409,500
2022-03-24	13.430	13.490	12.730	12.840	12.821	3,976,700
2022-03-23	12.700	13.680	12.600	13.300	13.281	5,844,115
2022-03-22	12.640	12.870	12.480	12.620	12.602	2,722,300
2022-03-21	12.490	12.740	12.400	12.680	12.661	2,393,558
2022-03-18	12.320	12.590	12.270	12.490	12.472	2,686,000
2022-03-17	12.060	12.590	12.020	12.320	12.302	4,138,000
2022-03-16	11.770	12.050	11.000	11.960	11.943	5,505,798
2022-03-15	12.410	12.520	11.500	11.610	11.593	4,560,137
2022-03-14	12.800	12.910	12.400	12.400	12.382	3,541,100
2022-03-11	13.000	13.050	12.600	12.960	12.941	3,416,844
2022-03-10	13.200	13.380	13.090	13.100	13.081	2,408,687
2022-03-09	12.920	13.170	12.300	12.900	12.881	3,805,194
2022-03-08	13.660	13.800	12.930	12.950	12.931	4,194,729
2022-03-07	14.050	14.070	13.500	13.640	13.620	3,134,279
2022-03-04	14.290	14.300	13.920	14.080	14.059	3,005,002
2022-03-03	14.490	14.600	14.200	14.290	14.269	2,257,000
2022-03-02	14.510	14.690	14.370	14.510	14.489	1,816,900
2022-03-01	14.360	14.770	14.300	14.570	14.549	3,524,400
2022-02-28	14.660	14.660	14.250	14.330	14.309	3,300,300
2022-02-25	14.660	15.250	14.590	14.680	14.659	3,740,799
2022-02-24	14.790	15.340	14.250	14.610	14.589	5,662,684
2022-02-23	14.460	14.920	14.400	14.790	14.768	3,648,907
2022-02-22	15.040	15.040	14.310	14.400	14.379	5,350,407
2022-02-21	15.040	15.190	14.770	15.060	15.038	3,062,623
2022-02-18	15.260	15.270	14.810	15.040	15.018	3,256,675
2022-02-17	15.300	15.490	15.100	15.350	15.328	3,581,300
2022-02-16	15.330	15.600	15.220	15.370	15.348	2,436,354
2022-02-15	15.520	15.750	15.150	15.350	15.328	2,805,100
2022-02-14	15.790	15.850	15.320	15.470	15.447	3,257,400
2022-02-11	16.930	16.930	15.650	15.730	15.707	5,246,400
2022-02-10	17.930	17.980	16.550	17.000	16.975	7,134,500

← NewerPage 19 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.