Shenzhen Terca Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.080	23.670	21.500	23.590	23.590	10,090,316
2026-10-22	23.550	23.680	22.730	22.870	22.870	7,868,560
2026-10-21	23.700	23.980	23.530	23.600	23.600	6,493,086
2026-10-20	23.590	24.190	23.460	23.650	23.650	7,897,200
2026-10-19	23.590	23.950	22.450	23.750	23.750	8,425,102
2026-10-16	23.980	24.600	23.590	23.810	23.810	7,993,210
2026-10-15	23.610	24.290	23.300	23.400	23.400	7,169,483
2026-10-14	25.400	25.680	24.700	24.710	24.710	5,677,000
2026-10-13	24.560	25.980	24.560	25.600	25.600	7,720,954
2026-10-12	25.820	25.990	24.880	25.560	25.560	6,509,228
2026-10-09	25.800	26.020	24.400	25.880	25.880	10,030,248
2026-10-08	26.980	27.180	25.880	26.070	26.070	7,214,902
2026-09-30	27.950	28.100	26.630	26.700	26.700	8,331,003
2026-09-29	27.750	28.960	27.470	27.830	27.830	8,341,490
2026-09-28	29.000	29.470	27.450	27.750	27.750	10,838,958
2026-09-24	28.900	29.670	28.820	29.200	29.200	13,014,506
2026-09-23	29.170	29.420	28.850	29.340	29.340	9,334,171
2026-09-22	29.900	29.980	28.960	29.090	29.090	13,405,458
2026-09-21	29.500	29.700	29.330	29.580	29.580	14,136,286
2026-09-18	29.000	29.600	28.650	29.380	29.380	18,845,217
2026-09-17	29.300	29.470	28.400	28.470	28.470	16,602,115
2026-09-16	29.720	29.950	28.680	29.580	29.580	26,175,008
2026-09-15	26.760	29.490	26.530	29.490	29.490	17,471,535
2026-09-14	26.480	26.970	26.010	26.810	26.810	5,114,560
2026-09-11	26.970	27.090	26.040	26.690	26.690	8,927,400
2026-09-10	27.500	28.000	27.310	27.500	27.500	5,576,101
2026-09-09	28.090	28.390	27.450	27.660	27.660	6,548,700
2026-09-08	28.160	28.500	27.660	27.970	27.970	7,525,479
2026-09-07	28.330	28.540	28.020	28.150	28.150	8,091,670
2026-09-04	28.910	29.270	27.580	27.870	27.870	9,295,806
2026-09-03	29.370	29.460	28.480	28.700	28.700	6,779,740
2026-09-02	28.950	29.350	28.650	29.080	29.080	5,882,820
2026-09-01	30.390	30.520	29.390	29.390	29.390	8,592,796
2026-08-31	29.600	30.980	29.510	30.550	30.550	10,395,206
2026-08-28	30.820	31.880	30.250	30.330	30.330	15,122,986
2026-08-27	31.100	31.620	30.650	31.090	31.090	16,414,520
2026-08-26	32.630	32.630	30.800	31.180	31.180	18,330,311
2026-08-25	30.400	33.280	29.650	32.630	32.630	23,368,316
2026-08-24	30.150	31.830	29.410	31.510	31.510	23,350,273
2026-08-21	29.210	29.960	28.900	29.890	29.890	11,710,102
2026-08-20	29.080	31.330	28.800	29.400	29.400	13,447,125
2026-08-19	29.800	30.480	28.610	28.800	28.800	11,708,001
2026-08-18	30.960	31.660	30.510	31.030	31.030	12,684,471
2026-08-17	30.350	30.930	30.000	30.930	30.930	10,486,879
2026-08-14	30.120	30.300	29.280	30.070	30.070	9,615,707
2026-08-13	30.880	31.000	29.500	29.500	29.500	11,496,279
2026-08-12	29.930	30.440	29.420	30.250	30.250	9,260,400
2026-08-11	30.020	30.280	29.600	29.670	29.670	9,415,459
2026-08-10	30.170	30.340	29.390	30.040	30.040	11,517,614
2026-08-07	29.320	30.260	28.790	30.170	30.170	19,649,123
2026-08-06	28.740	29.880	28.300	29.320	29.320	26,359,793
2026-08-05	26.240	28.860	26.170	28.860	28.860	20,607,402
2026-08-04	25.460	26.400	25.160	26.240	26.240	13,327,556
2026-08-03	25.310	25.720	24.800	24.960	24.960	10,774,284
2026-07-31	27.200	27.500	25.800	25.800	25.800	17,319,016
2026-07-30	26.290	27.900	25.050	25.570	25.570	16,155,100
2026-07-29	27.360	27.360	25.700	26.750	26.750	12,939,496
2026-07-28	27.000	28.130	26.710	26.890	26.890	13,725,254
2026-07-27	26.800	27.800	26.320	27.570	27.570	16,024,600
2026-07-24	27.160	27.980	26.820	26.930	26.930	17,970,225

Page 1 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.