DongHua Testing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	29.340	30.110	28.750	28.850	28.850	5,560,230
2026-10-26	30.500	30.500	29.000	29.280	29.280	6,820,700
2026-10-23	30.270	32.000	27.060	31.270	31.270	10,755,024
2026-10-22	29.920	31.480	29.380	30.730	30.730	11,653,906
2026-10-21	29.010	30.930	28.120	30.060	30.060	10,115,121
2026-10-20	25.180	29.300	25.180	29.300	29.300	7,724,983
2026-10-19	24.350	25.650	23.920	25.440	25.440	2,043,650
2026-10-16	24.360	25.200	24.210	24.540	24.540	1,988,530
2026-10-15	24.460	24.610	23.660	23.800	23.800	1,787,180
2026-10-14	25.630	26.120	25.100	25.110	25.110	1,308,600
2026-10-13	26.290	26.290	24.660	25.850	25.850	3,064,100
2026-10-12	27.050	27.200	26.310	26.420	26.420	1,004,739
2026-10-09	27.000	27.390	26.110	27.130	27.130	1,626,991
2026-10-08	27.150	27.950	26.650	26.910	26.910	1,002,100
2026-09-30	27.800	27.870	26.970	27.020	27.020	1,002,900
2026-09-29	27.980	28.360	27.600	27.730	27.730	1,275,801
2026-09-28	27.690	28.090	27.000	27.800	27.800	1,967,142
2026-09-24	27.690	28.300	27.470	27.560	27.560	875,400
2026-09-23	27.550	27.930	27.130	27.920	27.920	1,623,800
2026-09-22	27.780	27.840	27.400	27.560	27.560	1,089,614
2026-09-21	27.280	28.030	27.260	27.490	27.490	1,472,800
2026-09-18	27.060	27.560	27.050	27.130	27.130	1,280,200
2026-09-17	26.870	27.440	26.400	27.010	27.010	1,173,000
2026-09-16	26.020	26.990	25.680	26.950	26.950	1,839,614
2026-09-15	26.100	26.400	25.840	25.880	25.880	950,600
2026-09-14	25.800	26.700	25.680	26.230	26.230	953,200
2026-09-11	26.300	26.340	25.600	25.800	25.800	1,287,900
2026-09-10	27.040	27.040	26.420	26.550	26.550	832,531
2026-09-09	27.490	27.550	26.900	27.090	27.090	1,104,000
2026-09-08	27.600	27.650	27.200	27.290	27.290	1,220,700
2026-09-07	27.980	28.510	27.470	27.570	27.570	2,447,553
2026-09-04	27.980	28.690	27.760	27.930	27.930	1,879,714
2026-09-03	28.010	28.190	27.500	27.700	27.700	738,560
2026-09-02	27.690	27.980	27.420	27.800	27.800	1,183,581
2026-09-01	28.250	28.740	27.700	27.840	27.840	1,359,680
2026-08-31	27.440	28.540	27.280	28.350	28.350	1,788,599
2026-08-28	27.110	27.900	26.990	27.640	27.640	2,477,112
2026-08-27	26.820	27.350	26.820	27.000	27.000	2,415,800
2026-08-26	27.010	27.860	26.750	26.850	26.850	1,973,481
2026-08-25	25.670	27.190	25.400	26.990	26.990	3,502,335
2026-08-24	26.750	27.410	25.550	26.160	26.160	5,528,234
2026-08-21	28.970	29.780	28.600	29.150	29.150	1,526,200
2026-08-20	29.390	30.160	29.050	29.050	29.050	1,988,900
2026-08-19	30.840	31.970	28.850	28.880	28.880	2,840,800
2026-08-18	30.980	30.980	30.340	30.780	30.780	1,500,500
2026-08-17	30.500	30.990	30.330	30.990	30.990	2,221,100
2026-08-14	30.100	31.570	30.010	30.700	30.700	3,282,652
2026-08-13	31.090	31.090	30.010	30.020	30.020	1,947,958
2026-08-12	30.500	31.150	30.280	30.770	30.770	1,629,100
2026-08-11	30.710	31.030	30.190	30.490	30.490	1,876,086
2026-08-10	30.230	31.470	29.680	31.070	31.070	2,364,285
2026-08-07	30.210	30.790	29.400	30.300	30.300	2,387,502
2026-08-06	29.620	31.300	29.620	30.440	30.440	2,625,026
2026-08-05	29.260	30.380	29.100	29.970	29.970	2,194,300
2026-08-04	29.040	29.680	28.880	29.400	29.400	1,690,600
2026-08-03	28.690	29.320	28.680	29.040	29.040	1,602,300
2026-07-31	28.210	29.080	28.190	28.690	28.690	2,398,098
2026-07-30	28.070	28.440	27.480	27.660	27.660	1,819,600
2026-07-29	27.600	28.590	27.420	28.490	28.490	1,976,093
2026-07-28	27.490	28.550	27.460	27.730	27.730	1,506,399

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2000 CNY
2025-05-23	0.1770 CNY
2024-07-03	0.1280 CNY
2023-04-12	0.1770 CNY
2022-04-29	0.1750 CNY
2021-05-24	0.1100 CNY
2020-05-29	0.0500 CNY
2019-05-29	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.