Shenzhen Terca Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.660	14.940	14.600	14.910	14.888	3,471,800
2021-11-09	14.300	14.970	14.000	14.660	14.639	3,893,501
2021-11-08	14.100	14.550	13.770	14.390	14.369	4,512,463
2021-11-05	14.180	14.240	13.950	14.050	14.029	2,660,800
2021-11-04	14.660	14.740	14.090	14.180	14.159	4,576,301
2021-11-03	14.560	15.000	14.400	14.660	14.639	3,383,000
2021-11-02	14.430	14.800	14.320	14.600	14.579	4,330,000
2021-11-01	13.380	14.570	13.300	14.430	14.409	6,818,958
2021-10-29	13.170	13.450	13.160	13.410	13.390	1,430,800
2021-10-28	13.510	13.520	13.120	13.160	13.141	1,612,100
2021-10-27	13.370	13.700	13.270	13.520	13.500	1,812,401
2021-10-26	13.670	13.740	13.500	13.600	13.580	1,779,955
2021-10-25	13.500	13.960	13.360	13.750	13.730	2,557,197
2021-10-22	13.420	13.660	13.330	13.500	13.480	1,420,400
2021-10-21	13.900	14.040	13.400	13.490	13.470	3,100,702
2021-10-20	13.560	14.000	13.410	13.870	13.850	3,123,811
2021-10-19	13.590	13.840	13.410	13.560	13.540	1,630,602
2021-10-18	14.020	14.100	13.550	13.650	13.630	2,041,002
2021-10-15	14.180	14.350	14.000	14.050	14.029	2,281,600
2021-10-14	13.360	14.300	13.350	14.200	14.179	4,013,700

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.