Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.820	13.820	13.500	13.550	13.530	5,029,500
2025-04-25	13.810	14.070	13.670	13.810	13.790	7,038,300
2025-04-24	14.140	14.140	13.730	13.810	13.790	8,271,602
2025-04-23	13.820	14.240	13.760	14.000	13.980	11,758,800
2025-04-22	13.730	13.870	13.610	13.770	13.750	6,348,900
2025-04-21	13.570	13.740	13.350	13.730	13.710	5,633,300
2025-04-18	13.630	13.680	13.400	13.460	13.440	6,355,800
2025-04-17	13.400	14.040	13.400	13.630	13.610	9,789,933
2025-04-16	13.750	13.930	13.300	13.580	13.560	8,847,100
2025-04-15	13.920	14.000	13.650	13.770	13.750	9,389,900
2025-04-14	14.150	14.300	13.750	13.810	13.790	18,732,233
2025-04-11	13.010	14.260	12.880	13.880	13.860	23,750,400
2025-04-10	13.090	13.360	13.020	13.080	13.061	14,114,100
2025-04-09	11.500	12.840	10.800	12.770	12.751	21,828,900
2025-04-08	13.000	13.100	11.840	12.000	11.982	17,755,400
2025-04-07	13.450	13.640	13.150	13.150	13.131	6,532,300
2025-04-03	14.560	14.910	14.430	14.610	14.589	6,062,502
2025-04-02	14.830	14.980	14.770	14.840	14.818	4,867,200
2025-04-01	14.800	15.080	14.780	14.860	14.838	7,112,900
2025-03-31	14.500	14.800	14.280	14.780	14.758	10,144,100
2025-03-28	14.980	15.270	14.720	14.730	14.708	8,813,400
2025-03-27	14.960	15.290	14.620	15.060	15.038	10,861,100
2025-03-26	14.760	15.150	14.700	14.960	14.938	8,223,300
2025-03-25	15.200	15.200	14.690	14.770	14.748	10,826,600
2025-03-24	15.700	15.760	14.750	15.240	15.218	15,322,101
2025-03-21	16.500	16.500	15.700	15.740	15.717	15,415,578
2025-03-20	16.430	16.950	16.220	16.530	16.506	13,628,300
2025-03-19	16.670	16.980	16.370	16.460	16.436	14,014,702
2025-03-18	16.660	17.280	16.630	16.840	16.815	17,187,983
2025-03-17	16.600	16.650	16.250	16.550	16.526	10,822,201
2025-03-14	16.220	16.600	16.050	16.520	16.496	14,149,103
2025-03-13	17.200	17.200	16.090	16.190	16.166	19,580,218
2025-03-12	17.000	17.360	17.000	17.160	17.135	15,511,900
2025-03-11	16.900	17.200	16.780	16.970	16.945	15,948,240
2025-03-10	17.300	17.770	17.110	17.170	17.145	18,077,300
2025-03-07	17.970	18.280	17.410	17.470	17.444	22,218,900
2025-03-06	17.880	18.600	17.800	18.150	18.123	32,290,403
2025-03-05	17.920	18.160	17.510	17.840	17.814	21,225,800
2025-03-04	16.950	18.600	16.840	17.890	17.864	31,300,586
2025-03-03	17.770	18.040	16.800	17.070	17.045	25,385,301
2025-02-28	18.620	19.720	17.580	18.000	17.974	37,349,585
2025-02-27	19.140	19.990	18.600	19.030	19.002	33,726,383
2025-02-26	19.190	19.290	18.680	19.140	19.112	27,960,583
2025-02-25	18.450	19.450	18.100	19.010	18.982	31,007,240
2025-02-24	19.100	20.250	18.680	19.030	19.002	40,037,500
2025-02-21	18.600	20.840	18.250	19.630	19.601	68,098,483
2025-02-20	18.200	19.940	17.990	19.190	19.162	71,880,541
2025-02-19	16.730	18.400	16.610	18.400	18.373	37,011,578
2025-02-18	17.510	17.690	16.220	16.730	16.706	35,599,305
2025-02-17	16.880	18.660	16.800	17.910	17.884	51,296,504
2025-02-14	16.620	17.450	16.200	17.240	17.215	40,252,303
2025-02-13	16.860	17.530	16.610	17.190	17.165	52,223,903
2025-02-12	16.210	17.020	16.210	16.850	16.825	47,266,700
2025-02-11	17.580	17.890	16.450	16.580	16.556	62,067,205
2025-02-10	18.300	19.950	17.650	17.840	17.814	97,941,920
2025-02-07	18.170	18.170	17.310	18.170	18.143	70,271,502
2025-02-06	14.850	16.520	14.740	16.520	16.496	56,070,423
2025-02-05	13.910	15.020	13.650	15.020	14.998	27,875,115
2025-01-27	14.520	14.530	13.650	13.650	13.630	19,281,900
2025-01-24	14.170	14.850	14.010	14.520	14.499	25,372,815

← NewerPage 7 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.