Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.120	15.250	14.360	14.400	14.379	28,502,000
2025-01-22	15.190	15.410	14.830	14.980	14.958	31,795,414
2025-01-21	15.590	16.200	14.920	15.620	15.597	60,270,248
2025-01-20	14.000	15.360	13.740	15.360	15.338	53,659,958
2025-01-17	13.400	14.360	12.850	13.960	13.940	37,625,717
2025-01-16	13.630	13.830	13.210	13.470	13.450	26,891,301
2025-01-15	14.260	14.650	13.740	13.780	13.760	35,622,467
2025-01-14	13.780	14.500	13.700	14.280	14.259	46,575,638
2025-01-13	13.300	13.700	12.660	13.180	13.161	33,410,976
2025-01-10	14.340	15.490	13.950	14.020	14.000	42,291,175
2025-01-09	14.240	15.780	14.000	15.020	14.998	47,654,166
2025-01-08	15.000	15.950	14.310	14.750	14.728	55,231,492
2025-01-07	13.980	15.900	13.980	15.900	15.877	57,741,597
2025-01-06	14.250	15.430	13.830	14.450	14.429	58,223,664
2025-01-03	12.800	14.250	12.360	14.250	14.229	29,416,122
2025-01-02	13.450	13.450	12.570	12.950	12.931	20,683,965
2024-12-31	13.200	13.880	13.060	13.570	13.550	34,121,515
2024-12-30	13.200	13.430	12.920	13.190	13.171	18,554,700
2024-12-27	13.170	13.780	13.110	13.300	13.281	38,034,402
2024-12-26	11.850	13.040	11.750	13.040	13.021	12,602,003
2024-12-25	12.340	12.380	11.770	11.850	11.833	10,696,802
2024-12-24	12.540	12.760	11.960	12.410	12.392	14,091,700
2024-12-23	12.900	13.190	12.490	12.540	12.522	17,252,100
2024-12-20	12.500	13.400	12.430	13.080	13.061	29,951,372
2024-12-19	12.210	12.830	12.210	12.550	12.532	19,258,272
2024-12-18	11.920	12.660	11.600	12.440	12.422	20,004,383
2024-12-17	12.410	12.510	11.860	11.900	11.883	13,932,782
2024-12-16	12.780	12.860	12.350	12.440	12.422	14,610,073
2024-12-13	12.920	13.220	12.660	12.780	12.761	19,325,344
2024-12-12	13.030	13.450	12.900	13.040	13.021	20,174,462
2024-12-11	12.740	13.290	12.720	13.190	13.171	21,093,506
2024-12-10	13.430	13.600	12.830	12.900	12.881	28,645,253
2024-12-09	13.360	14.180	13.080	13.110	13.091	39,073,305
2024-12-06	15.000	15.880	13.720	14.530	14.509	73,637,790
2024-12-05	13.660	14.440	13.430	14.440	14.419	40,022,905
2024-12-04	13.130	13.130	13.130	13.130	13.111	10,450,400
2024-12-03	11.850	12.120	11.760	11.940	11.923	10,390,200
2024-12-02	11.550	11.790	11.530	11.750	11.733	7,428,600
2024-11-29	11.220	11.650	11.110	11.520	11.503	8,440,400
2024-11-28	11.440	11.590	11.260	11.390	11.373	7,437,390
2024-11-27	11.580	11.600	11.000	11.430	11.413	9,588,000
2024-11-26	11.600	11.830	11.300	11.450	11.433	8,006,952
2024-11-25	11.370	11.700	11.120	11.470	11.453	7,784,800
2024-11-22	12.000	12.050	11.180	11.180	11.164	9,463,800
2024-11-21	12.060	12.150	11.760	12.000	11.982	10,467,700
2024-11-20	11.790	12.040	11.500	12.040	12.022	12,643,352
2024-11-19	11.390	11.680	11.080	11.670	11.653	10,513,501
2024-11-18	12.000	12.080	11.070	11.390	11.373	11,167,810
2024-11-15	12.400	12.400	11.700	11.900	11.883	13,290,201
2024-11-14	12.960	13.010	12.180	12.300	12.282	10,367,575
2024-11-13	13.150	13.150	12.300	12.750	12.731	12,611,454
2024-11-12	12.890	13.600	12.570	13.000	12.981	20,930,588
2024-11-11	12.420	12.970	12.420	12.870	12.851	17,419,100
2024-11-08	12.180	12.750	12.140	12.410	12.392	17,474,830
2024-11-07	11.980	11.980	11.720	11.940	11.923	8,685,431
2024-11-06	12.000	12.090	11.710	11.910	11.893	9,164,500
2024-11-05	11.910	11.990	11.600	11.910	11.893	8,571,030
2024-11-04	11.780	11.980	11.580	11.810	11.793	6,284,130
2024-11-01	12.170	12.260	11.600	11.690	11.673	11,406,200
2024-10-31	12.150	12.230	11.850	12.140	12.122	10,222,333

← NewerPage 8 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.