Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.800	18.050	17.500	17.930	17.904	3,175,401
2022-02-08	18.190	18.200	17.170	17.760	17.734	4,589,700
2022-02-07	18.000	18.510	17.500	17.920	17.894	4,320,084
2022-01-28	17.340	18.100	17.130	17.360	17.335	4,743,129
2022-01-27	18.110	18.500	17.090	17.110	17.085	6,209,842
2022-01-26	19.220	19.640	17.930	18.110	18.084	7,758,821
2022-01-25	19.890	20.310	19.110	19.160	19.132	5,373,184
2022-01-24	20.110	21.370	20.000	20.130	20.101	6,609,094
2022-01-21	19.800	20.520	19.570	20.120	20.091	3,696,600
2022-01-20	20.760	20.810	19.600	19.760	19.731	4,959,494
2022-01-19	19.850	21.200	19.840	20.660	20.630	6,817,814
2022-01-18	20.650	20.650	19.800	19.860	19.831	6,605,559
2022-01-17	21.010	21.650	20.230	20.450	20.420	9,072,932
2022-01-14	21.300	22.000	20.820	21.110	21.079	7,832,918
2022-01-13	20.490	22.100	19.900	21.290	21.259	10,021,952
2022-01-12	19.980	20.350	19.650	20.280	20.250	5,147,784
2022-01-11	19.280	20.120	19.210	19.720	19.691	5,602,266
2022-01-10	18.790	19.580	18.330	19.430	19.402	5,903,596
2022-01-07	18.710	19.600	18.700	18.910	18.882	7,250,300
2022-01-06	17.910	18.740	17.750	18.700	18.673	6,970,375
2022-01-05	17.750	18.630	17.500	17.800	17.774	7,187,000
2022-01-04	18.150	18.200	17.500	17.680	17.654	4,711,800
2021-12-31	17.550	18.240	17.220	18.050	18.024	7,227,207
2021-12-30	16.900	17.650	16.490	17.410	17.385	5,662,100
2021-12-29	16.930	17.250	16.600	16.810	16.785	2,938,701
2021-12-28	16.750	17.150	16.530	16.930	16.905	2,375,323
2021-12-27	16.710	17.250	16.480	16.700	16.676	4,728,702
2021-12-24	16.950	17.330	16.680	16.980	16.955	5,429,472
2021-12-23	16.950	17.220	16.740	16.950	16.925	6,501,149
2021-12-22	17.800	17.840	17.060	17.160	17.135	8,349,300
2021-12-21	16.400	18.160	15.900	17.580	17.554	15,461,965
2021-12-20	17.090	17.300	16.390	16.510	16.486	6,539,400
2021-12-17	17.470	17.750	16.760	17.010	16.985	9,167,500
2021-12-16	16.000	17.680	15.960	17.680	17.654	8,437,100
2021-12-15	16.080	16.280	15.950	16.070	16.047	2,506,900
2021-12-14	16.210	16.460	15.970	16.080	16.057	2,636,100
2021-12-13	16.710	16.940	16.190	16.220	16.196	4,634,799
2021-12-10	15.800	17.300	15.570	16.960	16.935	7,834,562
2021-12-09	16.100	16.320	15.560	15.840	15.817	4,851,901
2021-12-08	16.220	16.480	15.840	16.150	16.126	4,782,200
2021-12-07	17.150	17.150	16.090	16.250	16.226	5,749,100
2021-12-06	17.730	17.730	16.400	16.860	16.835	8,826,000
2021-12-03	17.700	18.200	17.400	17.540	17.514	7,722,075
2021-12-02	17.860	18.520	17.460	17.510	17.484	14,617,056
2021-12-01	16.200	17.940	16.120	17.940	17.914	12,889,556
2021-11-30	16.200	16.550	16.200	16.310	16.286	2,947,000
2021-11-29	16.130	16.380	16.040	16.310	16.286	3,665,100
2021-11-26	16.200	16.680	15.980	16.400	16.376	5,824,527
2021-11-25	15.620	16.550	15.500	16.300	16.276	8,138,727
2021-11-24	16.030	16.080	15.410	15.510	15.487	3,922,000
2021-11-23	15.690	16.140	15.570	16.030	16.007	3,334,200
2021-11-22	15.370	15.820	15.300	15.750	15.727	2,863,700
2021-11-19	15.770	15.960	15.340	15.370	15.348	3,281,600
2021-11-18	15.920	16.100	15.660	15.700	15.677	3,181,500
2021-11-17	15.830	16.300	15.800	15.920	15.897	4,878,000
2021-11-16	15.560	16.170	15.560	15.760	15.737	5,522,200
2021-11-15	15.960	16.360	15.380	15.880	15.857	9,664,300
2021-11-12	14.740	15.690	14.610	15.450	15.427	6,425,920
2021-11-11	14.890	14.960	14.630	14.740	14.718	2,067,600
2021-11-10	14.660	14.940	14.600	14.910	14.888	3,471,800

← NewerPage 20 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.