Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.000	32.500	30.760	31.420	31.420	44,112,898
2026-01-20	30.810	32.610	30.480	31.720	31.720	47,837,008
2026-01-19	30.320	31.160	29.390	31.100	31.100	44,557,809
2026-01-16	29.430	32.030	29.000	30.320	30.320	61,155,961
2026-01-15	27.710	29.800	27.500	29.290	29.290	41,728,310
2026-01-14	29.120	29.640	27.890	28.390	28.390	43,897,000
2026-01-13	28.700	30.500	27.870	28.960	28.960	59,272,800
2026-01-12	28.200	28.800	28.150	28.660	28.660	37,648,635
2026-01-09	27.950	28.280	27.400	27.690	27.690	34,060,364
2026-01-08	27.940	29.320	27.940	28.500	28.500	39,038,600
2026-01-07	30.130	30.770	28.110	28.400	28.400	61,229,461
2026-01-06	27.980	28.860	27.300	28.300	28.300	44,037,910
2026-01-05	26.430	27.900	26.380	27.500	27.500	31,366,777
2025-12-31	26.790	26.980	25.830	25.980	25.980	19,032,677
2025-12-30	26.520	27.490	26.460	26.710	26.710	19,691,002
2025-12-29	27.450	27.760	26.730	26.900	26.900	25,236,031
2025-12-26	27.090	28.220	26.880	27.550	27.550	38,411,400
2025-12-25	26.700	27.980	26.580	27.090	27.090	36,808,000
2025-12-24	26.050	27.070	25.980	26.740	26.740	34,276,000
2025-12-23	25.510	26.150	25.280	25.950	25.950	22,364,200
2025-12-22	25.530	26.500	25.470	25.630	25.630	27,913,301
2025-12-19	26.730	26.950	25.210	25.320	25.320	34,955,700
2025-12-18	25.320	27.700	25.320	26.540	26.540	46,183,700
2025-12-17	24.800	25.250	24.250	25.210	25.210	17,863,300
2025-12-16	25.260	25.560	24.180	24.440	24.440	21,108,300
2025-12-15	25.750	26.080	25.430	25.520	25.520	19,119,700
2025-12-12	27.020	27.450	26.240	26.440	26.440	22,809,700
2025-12-11	28.010	28.230	27.000	27.000	27.000	21,704,300
2025-12-10	27.370	27.840	26.700	27.510	27.510	24,137,800
2025-12-09	27.940	28.380	27.540	27.540	27.540	30,455,900
2025-12-08	26.650	28.600	26.650	28.130	28.130	43,779,776
2025-12-05	26.330	26.850	25.650	26.540	26.540	26,227,530
2025-12-04	26.090	26.490	25.530	26.220	26.220	24,154,530
2025-12-03	27.450	27.600	26.160	26.270	26.270	29,525,600
2025-12-02	27.310	27.800	27.000	27.400	27.400	26,527,659
2025-12-01	27.510	28.400	27.250	27.810	27.810	40,460,168
2025-11-28	26.130	27.500	26.130	27.390	27.390	40,405,522
2025-11-27	27.040	28.100	26.510	26.680	26.680	47,244,540
2025-11-26	29.300	29.660	27.480	27.620	27.620	60,079,447
2025-11-25	29.560	30.380	28.040	30.370	30.370	73,118,494
2025-11-24	32.280	32.600	29.680	29.680	29.680	18,017,400
2025-11-21	32.980	35.560	32.980	32.980	32.980	55,533,200
2025-11-20	34.880	36.640	33.600	36.640	36.640	55,619,734
2025-11-19	29.000	33.310	28.610	33.310	33.310	89,937,012
2025-11-18	27.700	30.280	27.700	30.280	30.280	43,149,673
2025-11-17	28.790	29.200	27.340	27.530	27.530	45,715,403
2025-11-14	28.970	29.290	27.880	28.220	28.220	56,302,902
2025-11-13	28.010	30.790	27.580	30.160	30.160	79,684,832
2025-11-12	27.960	29.500	26.660	28.960	28.960	80,395,701
2025-11-11	30.990	32.040	28.160	28.250	28.250	106,054,901
2025-11-10	26.660	29.130	26.500	29.130	29.130	43,910,312
2025-11-07	26.680	27.980	26.380	26.480	26.480	60,412,100
2025-11-06	28.700	29.500	27.400	28.070	28.070	80,484,270
2025-11-05	25.380	28.280	25.380	27.700	27.700	68,687,050
2025-11-04	28.510	29.380	26.740	26.810	26.810	71,329,970
2025-11-03	27.000	28.200	25.580	27.400	27.400	69,768,100
2025-10-31	26.020	28.320	25.260	28.020	28.020	83,552,152
2025-10-30	27.770	28.600	26.510	26.970	26.970	88,964,398
2025-10-29	27.650	29.410	26.000	26.700	26.700	104,158,476
2025-10-28	26.940	28.140	26.880	28.140	28.140	85,752,594

← NewerPage 4 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.