Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.950	28.620	26.920	27.890	27.890	31,530,721
2026-07-22	25.980	27.490	25.750	27.490	27.490	8,878,041
2026-07-21	23.480	24.990	20.710	24.990	24.990	16,762,199
2026-07-20	25.500	26.160	22.580	22.720	22.720	16,658,676
2026-07-17	27.590	27.940	25.090	25.090	25.090	13,170,800
2026-07-16	28.610	29.210	27.730	27.880	27.880	10,190,276
2026-07-15	31.690	31.790	29.070	29.090	29.090	11,560,214
2026-07-14	29.930	31.480	29.600	31.390	31.390	13,556,832
2026-07-13	32.200	33.100	29.750	29.920	29.920	12,592,800
2026-07-10	33.660	34.190	32.980	32.980	32.980	13,340,788
2026-07-09	32.000	33.880	30.500	33.590	33.590	16,490,945
2026-07-08	33.020	33.690	31.320	31.430	31.430	12,117,743
2026-07-07	35.000	35.120	33.350	33.350	33.350	10,236,302
2026-07-06	35.800	36.340	34.480	35.190	35.190	12,229,800
2026-07-03	34.540	35.770	33.750	34.990	34.990	11,406,600
2026-07-02	34.740	36.460	33.300	34.900	34.900	13,977,800
2026-07-01	36.750	38.380	36.210	36.750	36.750	17,934,801
2026-06-30	34.810	37.110	34.340	36.740	36.740	16,115,202
2026-06-29	36.880	36.880	33.230	34.460	34.460	18,259,910
2026-06-26	38.500	38.860	36.850	36.880	36.880	20,579,512
2026-06-25	40.400	41.000	39.460	39.790	39.790	23,311,002
2026-06-24	38.310	40.550	36.750	39.340	39.340	22,935,500
2026-06-23	41.920	41.930	39.390	39.770	39.770	22,580,699
2026-06-22	40.070	42.000	38.680	41.950	41.950	34,576,516
2026-06-18	39.920	40.850	39.420	40.070	40.070	26,726,900
2026-06-17	38.000	41.050	37.080	40.690	40.690	37,250,793
2026-06-16	39.010	39.250	38.110	38.820	38.820	26,684,359
2026-06-15	38.550	39.330	37.400	39.230	39.230	31,930,680
2026-06-12	39.100	39.630	38.080	38.190	38.190	34,008,992
2026-06-11	35.330	39.530	35.070	38.770	38.770	44,918,121
2026-06-10	35.800	37.500	35.510	35.940	35.940	18,208,699
2026-06-09	36.360	37.140	35.610	36.860	36.860	21,815,943
2026-06-08	35.930	37.680	34.860	35.550	35.550	21,039,273
2026-06-05	38.000	39.500	37.110	37.760	37.760	36,827,160
2026-06-04	34.600	38.590	34.000	38.590	38.590	15,367,960
2026-06-03	34.030	36.490	33.910	35.080	35.080	20,938,381
2026-06-02	32.970	34.770	31.670	34.380	34.380	18,385,350
2026-06-01	34.590	34.800	33.050	33.060	33.060	11,023,220
2026-05-29	36.130	36.500	33.770	34.130	34.130	15,821,900
2026-05-28	35.460	36.500	35.300	36.110	36.110	14,008,100
2026-05-27	38.110	38.380	35.610	35.780	35.780	17,801,301
2026-05-26	38.720	38.860	36.360	37.240	37.240	21,038,699
2026-05-25	38.980	39.300	38.020	38.920	38.920	18,728,301
2026-05-22	38.680	39.280	37.630	38.980	38.980	19,488,770
2026-05-21	41.940	41.950	38.010	38.330	38.330	32,515,881
2026-05-20	40.270	42.840	40.050	41.930	41.930	29,637,400
2026-05-19	40.090	40.950	38.450	40.550	40.550	20,712,900
2026-05-18	40.710	42.140	39.830	40.300	40.300	20,267,369
2026-05-15	41.270	42.150	40.070	40.640	40.640	20,449,699
2026-05-14	43.610	43.990	41.450	41.480	41.480	26,962,891
2026-05-13	43.100	43.740	42.500	43.570	43.570	27,168,420
2026-05-12	43.810	45.300	43.110	43.510	43.510	25,110,900
2026-05-11	43.420	46.300	43.300	45.110	45.110	38,565,262
2026-05-08	38.580	43.430	38.500	43.150	43.150	46,369,102
2026-05-07	38.840	40.500	37.900	39.960	39.960	44,032,992
2026-05-06	38.930	40.880	38.000	39.100	39.100	45,777,719
2026-04-30	37.000	38.410	36.440	37.300	37.300	41,870,609
2026-04-29	35.380	37.260	34.880	37.010	37.010	38,597,719
2026-04-28	36.540	37.360	35.500	35.700	35.700	36,430,551
2026-04-27	36.210	37.000	35.720	36.520	36.520	40,257,848

← NewerPage 2 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.