Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.150	12.350	11.940	12.140	12.122	9,589,400
2024-10-29	12.330	12.360	12.020	12.150	12.132	8,748,300
2024-10-28	12.220	12.340	11.880	12.280	12.262	11,197,811
2024-10-25	12.330	12.370	11.880	12.220	12.202	11,325,300
2024-10-24	12.090	12.210	11.860	12.120	12.102	9,178,000
2024-10-23	12.030	12.280	11.870	12.090	12.072	10,392,500
2024-10-22	12.350	12.480	11.940	12.100	12.082	11,814,200
2024-10-21	11.780	12.390	11.780	12.350	12.332	18,128,732
2024-10-18	11.040	11.850	10.930	11.730	11.713	11,773,040
2024-10-17	11.060	11.360	10.990	11.040	11.024	5,313,900
2024-10-16	10.800	11.070	10.710	11.040	11.024	5,338,400
2024-10-15	11.080	11.310	10.950	11.000	10.984	8,427,669
2024-10-14	10.830	11.090	10.510	11.070	11.054	8,376,158
2024-10-11	11.450	11.450	10.660	10.830	10.814	11,219,100
2024-10-10	11.980	12.250	11.500	11.680	11.663	14,864,700
2024-10-09	12.680	12.800	11.560	11.620	11.603	22,910,901
2024-10-08	12.510	12.510	11.700	12.510	12.492	22,782,955
2024-09-30	10.700	11.400	10.500	11.370	11.353	16,263,000
2024-09-27	10.150	10.680	10.020	10.470	10.455	9,307,790
2024-09-26	9.880	10.020	9.790	10.020	10.005	6,766,100
2024-09-25	9.810	10.050	9.750	9.830	9.816	6,111,700
2024-09-24	9.740	9.860	9.510	9.800	9.786	7,298,200
2024-09-23	9.430	10.200	9.360	9.760	9.746	8,222,800
2024-09-20	9.400	9.560	9.350	9.440	9.426	2,245,101
2024-09-19	9.390	9.570	9.280	9.460	9.446	3,331,202
2024-09-18	9.580	9.670	9.230	9.400	9.386	3,267,300
2024-09-13	9.800	9.870	9.580	9.590	9.576	4,226,424
2024-09-12	9.750	10.060	9.680	9.820	9.806	6,048,802
2024-09-11	9.480	9.970	9.390	9.810	9.796	7,995,347
2024-09-10	9.110	9.630	9.050	9.530	9.516	5,825,502
2024-09-09	9.000	9.120	8.890	9.070	9.057	2,555,100
2024-09-06	9.320	9.360	9.010	9.010	8.997	3,310,300
2024-09-05	9.380	9.390	9.270	9.300	9.286	1,724,602
2024-09-04	9.280	9.340	9.180	9.310	9.296	2,235,702
2024-09-03	9.250	9.420	9.200	9.310	9.296	2,267,700
2024-09-02	9.350	9.480	9.220	9.240	9.227	3,492,500
2024-08-30	9.020	9.470	9.000	9.350	9.336	5,188,400
2024-08-29	8.860	9.090	8.790	9.020	9.007	2,538,800
2024-08-28	8.870	8.970	8.720	8.850	8.837	1,968,900
2024-08-27	9.090	9.100	8.820	8.830	8.817	2,594,300
2024-08-26	8.800	9.140	8.780	9.080	9.067	3,403,500
2024-08-23	8.990	9.030	8.720	8.810	8.797	2,987,900
2024-08-22	9.170	9.170	8.880	8.880	8.867	2,750,300
2024-08-21	9.030	9.250	9.010	9.090	9.077	2,660,600
2024-08-20	9.180	9.270	9.040	9.060	9.047	3,062,200
2024-08-19	9.430	9.440	9.130	9.160	9.147	3,213,400
2024-08-16	9.340	9.500	9.300	9.390	9.376	3,671,900
2024-08-15	9.160	9.380	9.110	9.290	9.276	3,199,000
2024-08-14	9.180	9.240	9.110	9.190	9.177	2,600,547
2024-08-13	9.120	9.210	8.920	9.140	9.127	2,561,200
2024-08-12	9.060	9.160	8.950	9.020	9.007	3,073,100
2024-08-09	9.240	9.350	9.130	9.140	9.127	2,769,600
2024-08-08	9.280	9.320	9.010	9.120	9.107	3,535,100
2024-08-07	9.300	9.430	9.260	9.290	9.276	2,661,100
2024-08-06	9.400	9.440	9.190	9.280	9.266	3,173,100
2024-08-05	9.510	9.720	9.180	9.220	9.207	4,639,700
2024-08-02	9.890	9.970	9.610	9.660	9.646	5,605,600
2024-08-01	9.650	10.290	9.610	10.040	10.025	8,365,200
2024-07-31	9.310	9.670	9.310	9.670	9.656	4,609,300
2024-07-30	9.180	9.370	9.100	9.290	9.276	3,137,300

← NewerPage 9 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.