Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.160	36.580	33.630	35.640	35.640	48,954,551
2026-04-23	36.120	36.490	33.690	34.130	34.130	27,983,289
2026-04-22	36.120	36.120	35.270	35.810	35.810	23,535,859
2026-04-21	37.280	37.280	35.960	36.180	36.180	24,411,859
2026-04-20	37.250	38.000	36.560	37.300	37.300	35,626,551
2026-04-17	39.060	39.450	37.190	37.730	37.730	54,784,660
2026-04-16	34.890	38.340	33.870	38.340	38.340	43,375,289
2026-04-15	37.970	37.970	34.270	34.850	34.850	57,420,594
2026-04-14	34.880	38.080	34.530	38.080	38.080	17,972,600
2026-04-13	32.710	35.030	32.710	34.620	34.620	42,904,422
2026-04-10	33.090	34.940	32.380	33.870	33.870	67,657,953
2026-04-09	30.160	32.510	30.160	32.510	32.510	65,026,566
2026-04-08	27.750	29.550	27.750	29.550	29.550	21,937,490
2026-04-07	26.460	28.070	26.070	26.860	26.860	15,584,380
2026-04-03	29.050	29.200	26.480	26.610	26.610	26,704,000
2026-04-02	29.280	30.200	29.030	29.340	29.340	20,144,199
2026-04-01	30.160	30.260	28.800	29.290	29.290	25,002,551
2026-03-31	30.330	30.450	29.130	29.130	29.130	27,442,930
2026-03-30	30.700	31.900	29.920	31.000	31.000	34,227,602
2026-03-27	28.980	31.000	27.660	30.670	30.670	37,967,199
2026-03-26	28.980	30.100	28.500	29.810	29.810	26,690,480
2026-03-25	29.350	30.210	29.200	29.580	29.580	24,904,260
2026-03-24	28.630	29.440	27.770	29.390	29.390	28,337,949
2026-03-23	28.630	29.760	27.630	28.000	28.000	25,601,301
2026-03-20	29.600	30.790	28.960	29.140	29.140	28,031,160
2026-03-19	29.370	30.430	29.210	29.600	29.600	28,005,490
2026-03-18	29.470	31.350	29.160	30.580	30.580	43,032,000
2026-03-17	29.200	29.650	28.920	29.120	29.120	28,242,199
2026-03-16	28.200	29.880	28.030	29.870	29.870	48,678,078
2026-03-13	26.500	29.340	26.430	28.380	28.380	49,230,406
2026-03-12	27.220	27.900	26.550	26.670	26.670	12,353,300
2026-03-11	28.070	28.400	27.450	27.450	27.450	15,995,100
2026-03-10	28.050	28.430	27.850	28.200	28.200	15,245,800
2026-03-09	27.480	27.850	26.890	27.800	27.800	15,101,600
2026-03-06	26.700	28.080	26.690	27.990	27.990	18,599,500
2026-03-05	27.500	27.780	26.910	27.170	27.170	13,744,900
2026-03-04	25.450	27.800	25.400	26.980	26.980	18,407,301
2026-03-03	27.700	27.970	26.000	26.020	26.020	16,507,301
2026-03-02	27.500	28.800	27.480	27.700	27.700	21,884,381
2026-02-27	26.880	28.550	26.530	28.390	28.390	23,792,480
2026-02-26	27.820	27.880	27.100	27.280	27.280	13,954,240
2026-02-25	27.080	27.300	26.520	27.240	27.240	14,811,600
2026-02-24	26.640	27.380	26.150	27.200	27.200	16,301,800
2026-02-13	26.000	26.530	25.840	26.220	26.220	10,788,200
2026-02-12	25.820	26.190	25.600	26.090	26.090	12,202,500
2026-02-11	25.820	25.850	25.500	25.500	25.500	6,801,089
2026-02-10	26.210	26.290	25.790	25.830	25.830	9,294,900
2026-02-09	25.980	26.230	25.820	26.200	26.200	10,422,600
2026-02-06	25.400	25.870	24.960	25.580	25.580	10,136,800
2026-02-05	25.570	25.830	25.300	25.670	25.670	11,344,400
2026-02-04	26.540	26.660	25.910	26.240	26.240	13,810,580
2026-02-03	26.630	26.990	26.180	26.920	26.920	17,835,600
2026-02-02	26.800	27.030	26.000	26.020	26.020	19,511,400
2026-01-30	28.180	28.780	26.880	27.500	27.500	26,119,500
2026-01-29	27.940	30.000	27.710	28.830	28.830	34,743,512
2026-01-28	28.450	29.080	27.940	27.960	27.960	19,506,961
2026-01-27	27.710	28.930	27.100	28.430	28.430	22,029,801
2026-01-26	29.610	29.930	28.180	28.360	28.360	24,174,801
2026-01-23	29.320	29.810	28.690	29.500	29.500	38,586,961
2026-01-22	32.250	32.460	29.790	30.250	30.250	39,158,754

← NewerPage 3 of 5 · 243 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.