Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.580	25.580	25.580	25.580	25.580	3,815,000
2025-10-24	21.570	23.250	21.050	23.250	23.250	43,892,314
2025-10-23	21.070	21.980	20.380	21.140	21.140	39,629,303
2025-10-22	21.780	21.780	20.920	21.070	21.070	40,099,451
2025-10-21	19.930	21.840	19.810	21.840	21.840	25,441,289
2025-10-20	20.700	20.900	19.680	19.850	19.850	32,657,831
2025-10-17	20.490	22.050	20.210	20.280	20.280	34,915,700
2025-10-16	20.280	21.360	20.180	20.880	20.880	40,121,504
2025-10-15	20.410	20.780	19.960	20.450	20.450	31,137,100
2025-10-14	20.980	22.160	20.000	20.280	20.280	48,574,902
2025-10-13	20.450	21.090	20.200	20.410	20.410	45,027,292
2025-10-10	21.650	23.250	21.490	21.510	21.510	72,820,908
2025-10-09	20.680	21.680	19.530	21.680	21.680	55,645,252
2025-09-30	18.880	20.190	18.850	19.710	19.710	51,445,140
2025-09-29	18.520	18.830	18.310	18.690	18.690	25,244,107
2025-09-26	18.480	18.730	18.010	18.030	18.030	20,371,010
2025-09-25	18.700	19.300	18.290	18.820	18.820	31,385,472
2025-09-24	18.720	19.420	18.600	19.150	19.150	43,349,749
2025-09-23	18.420	18.800	17.910	18.770	18.770	36,926,439
2025-09-22	18.000	18.510	17.800	18.420	18.420	41,438,711
2025-09-19	17.110	18.820	17.110	18.540	18.540	62,719,458
2025-09-18	17.350	17.600	16.970	17.110	17.110	13,545,599
2025-09-17	17.530	17.760	17.390	17.420	17.420	10,379,000
2025-09-16	17.590	17.840	17.500	17.600	17.600	11,747,700
2025-09-15	18.220	18.350	17.620	17.770	17.770	19,668,794
2025-09-12	17.300	18.190	17.300	17.870	17.870	26,702,300
2025-09-11	17.050	17.390	16.800	17.300	17.300	9,932,510
2025-09-10	17.300	17.350	17.050	17.060	17.060	8,434,000
2025-09-09	17.020	17.470	16.910	17.350	17.350	11,637,806
2025-09-08	16.890	17.180	16.840	17.140	17.140	7,696,000
2025-09-05	16.600	17.180	16.470	16.980	16.980	9,726,305
2025-09-04	17.100	17.290	16.340	16.460	16.460	11,528,400
2025-09-03	17.830	17.840	17.200	17.200	17.200	12,340,000
2025-09-02	17.710	18.350	17.160	17.910	17.910	21,644,181
2025-09-01	17.670	18.160	17.550	17.990	17.990	17,543,700
2025-08-29	17.770	17.770	17.250	17.330	17.330	20,250,900
2025-08-28	18.200	18.490	17.240	18.090	18.090	25,413,500
2025-08-27	18.830	19.050	18.350	18.350	18.350	26,824,904
2025-08-26	19.150	19.420	18.700	18.750	18.750	25,705,700
2025-08-25	19.480	19.750	18.910	19.130	19.130	37,653,200
2025-08-22	18.910	20.780	18.760	19.410	19.410	57,693,300
2025-08-21	18.790	19.190	18.600	18.900	18.900	26,791,310
2025-08-20	18.580	18.890	18.310	18.790	18.790	20,789,024
2025-08-19	18.990	19.270	18.650	18.780	18.780	24,698,910
2025-08-18	18.680	19.140	18.490	19.000	19.000	34,166,183
2025-08-15	18.130	18.720	18.130	18.670	18.670	27,935,287
2025-08-14	18.560	19.370	18.250	18.300	18.300	35,876,308
2025-08-13	18.770	18.880	18.380	18.550	18.550	34,519,605
2025-08-12	19.250	19.660	18.490	18.960	18.960	56,489,304
2025-08-11	18.510	18.580	18.240	18.520	18.520	30,528,905
2025-08-08	18.580	18.780	18.080	18.260	18.260	53,852,493
2025-08-07	17.160	18.870	17.160	18.870	18.870	70,607,119
2025-08-06	16.910	17.180	16.800	17.150	17.150	10,945,100
2025-08-05	16.900	17.050	16.850	16.910	16.910	8,913,300
2025-08-04	16.600	16.950	16.570	16.930	16.930	8,447,400
2025-08-01	17.200	17.490	16.840	16.850	16.850	13,846,000
2025-07-31	17.570	17.870	17.210	17.270	17.270	19,959,000
2025-07-30	17.500	18.190	17.140	17.870	17.870	30,178,206
2025-07-29	17.170	17.660	17.100	17.360	17.360	17,626,700
2025-07-28	17.340	17.360	17.140	17.210	17.210	9,965,700

← NewerPage 5 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.