Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.500	17.550	17.110	17.340	17.340	18,127,400
2025-07-24	16.640	17.550	16.610	17.490	17.490	28,899,285
2025-07-23	16.700	16.810	16.540	16.600	16.600	12,547,587
2025-07-22	17.070	17.110	16.790	16.800	16.800	14,833,806
2025-07-21	17.060	17.210	16.960	17.060	17.060	11,320,900
2025-07-18	17.340	17.470	17.060	17.190	17.190	13,586,300
2025-07-17	17.000	17.310	16.830	17.290	17.290	16,568,400
2025-07-16	17.090	17.380	16.990	17.140	17.140	17,374,106
2025-07-15	17.110	17.180	16.760	16.920	16.920	17,014,200
2025-07-14	17.410	17.450	17.100	17.190	17.190	15,885,800
2025-07-11	17.300	17.690	17.000	17.430	17.430	25,002,741
2025-07-10	17.760	17.910	17.220	17.570	17.570	26,163,836
2025-07-09	18.410	18.630	17.650	17.920	17.920	43,178,310
2025-07-08	18.910	19.260	18.600	18.670	18.670	44,998,206
2025-07-07	18.980	19.190	18.350	18.620	18.620	34,671,911
2025-07-04	20.100	20.200	18.810	19.150	19.150	62,728,955
2025-07-03	18.200	20.020	18.200	20.020	20.020	44,156,109
2025-07-02	19.270	19.990	18.090	18.200	18.200	57,707,424
2025-07-01	19.200	21.240	18.900	20.000	20.000	81,447,214
2025-06-30	18.910	19.370	18.600	19.310	19.310	49,393,700
2025-06-27	18.840	19.170	18.000	18.710	18.710	53,813,152
2025-06-26	18.920	19.180	18.110	18.690	18.690	58,890,685
2025-06-25	19.430	20.450	18.680	19.400	19.400	76,854,189
2025-06-24	19.770	20.610	19.250	19.300	19.300	88,534,388
2025-06-23	17.280	19.140	16.360	19.140	19.140	49,251,932
2025-06-20	18.450	19.160	17.380	17.400	17.400	60,038,432
2025-06-19	18.210	19.660	17.800	18.250	18.250	78,023,683
2025-06-18	16.410	18.120	16.160	18.120	18.120	49,969,926
2025-06-17	15.650	16.900	15.310	16.470	16.470	45,327,673
2025-06-16	14.970	15.850	14.950	15.360	15.360	14,499,700
2025-06-13	15.380	15.590	15.000	15.120	15.120	16,538,900
2025-06-12	15.770	15.990	15.480	15.610	15.610	18,772,900
2025-06-11	15.620	16.400	15.460	16.100	16.100	33,079,352
2025-06-10	15.980	16.020	15.320	15.620	15.620	24,408,954
2025-06-09	16.650	16.980	16.040	16.050	16.050	41,298,954
2025-06-06	15.670	16.490	15.200	16.490	16.490	21,709,450
2025-06-05	14.400	15.200	14.190	14.990	14.990	25,819,900
2025-06-04	13.890	14.500	13.820	14.210	14.210	8,996,200
2025-06-03	13.720	14.000	13.620	13.810	13.810	4,294,400
2025-05-30	14.350	14.460	13.880	13.890	13.890	9,004,100
2025-05-29	13.950	14.500	13.870	14.410	14.410	9,270,600
2025-05-28	14.200	14.390	13.850	13.900	13.900	7,424,900
2025-05-27	14.280	14.390	14.030	14.190	14.190	5,835,100
2025-05-26	14.130	14.370	14.070	14.350	14.329	6,643,600
2025-05-23	14.410	14.410	14.110	14.130	14.109	10,878,100
2025-05-22	14.400	15.070	14.360	14.520	14.499	17,241,000
2025-05-21	14.600	14.680	14.340	14.440	14.419	6,266,600
2025-05-20	14.380	14.780	14.200	14.700	14.679	10,321,600
2025-05-19	14.150	14.420	13.940	14.320	14.299	6,950,600
2025-05-16	14.100	14.320	14.000	14.140	14.119	5,491,462
2025-05-15	14.510	14.550	14.070	14.100	14.079	6,965,100
2025-05-14	14.630	14.830	14.290	14.460	14.439	12,262,267
2025-05-13	14.710	15.260	14.410	14.620	14.599	17,008,947
2025-05-12	14.470	14.590	14.380	14.530	14.509	5,119,500
2025-05-09	14.550	14.550	14.200	14.310	14.289	5,079,836
2025-05-08	14.460	14.680	14.430	14.610	14.589	5,510,500
2025-05-07	14.810	14.920	14.370	14.550	14.529	9,780,100
2025-05-06	14.230	14.690	14.230	14.690	14.669	8,279,900
2025-04-30	13.900	14.200	13.760	14.180	14.159	7,060,800
2025-04-29	13.460	14.060	13.400	13.890	13.870	8,503,900

← NewerPage 6 of 21 · 1,219 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.