Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.190	11.390	11.140	11.350	11.238	2,294,143
2024-07-25	11.140	11.350	10.970	11.150	11.040	3,035,900
2024-07-24	11.420	11.510	11.270	11.300	11.188	3,147,853
2024-07-23	11.600	11.830	11.410	11.420	11.307	4,702,100
2024-07-22	11.670	11.800	11.330	11.650	11.535	5,940,479
2024-07-19	11.010	11.330	10.910	11.260	11.149	2,964,379
2024-07-18	10.950	11.040	10.660	11.010	10.901	3,823,554
2024-07-17	11.210	11.330	11.080	11.090	10.980	2,856,179
2024-07-16	11.110	11.270	10.990	11.240	11.129	2,420,350
2024-07-15	11.380	11.380	11.120	11.160	11.050	2,614,847
2024-07-12	11.540	11.560	11.360	11.390	11.277	2,754,650
2024-07-11	11.360	11.600	11.300	11.570	11.456	4,495,600
2024-07-10	10.880	11.370	10.770	11.200	11.089	5,416,866
2024-07-09	10.690	11.010	10.540	10.970	10.862	5,227,216
2024-07-08	11.000	11.100	10.750	10.800	10.693	6,022,250
2024-07-05	11.120	11.440	10.840	11.210	11.099	6,918,600
2024-07-04	11.050	11.700	11.020	11.150	11.040	11,779,931
2024-07-03	12.880	13.500	11.550	12.160	12.040	16,129,719
2024-07-02	11.670	12.050	11.670	11.940	11.822	4,481,600
2024-07-01	11.800	11.880	11.300	11.650	11.535	3,494,500
2024-06-28	11.820	12.130	11.740	11.850	11.733	3,753,028
2024-06-27	12.010	12.060	11.740	11.770	11.654	3,435,650
2024-06-26	11.150	12.040	11.110	12.010	11.891	5,077,550
2024-06-25	11.400	11.620	11.070	11.220	11.109	3,614,834
2024-06-24	11.870	11.950	11.430	11.440	11.327	3,950,300
2024-06-21	12.250	12.340	11.900	12.010	11.891	3,680,000
2024-06-20	12.570	12.740	12.270	12.290	12.169	3,669,903
2024-06-19	12.700	12.830	12.620	12.640	12.515	4,297,674
2024-06-18	12.200	12.750	12.200	12.720	12.594	4,992,640
2024-06-17	12.200	12.390	12.170	12.220	12.099	3,474,500
2024-06-14	12.320	12.350	12.130	12.240	12.119	3,253,300
2024-06-13	12.240	12.490	12.150	12.300	12.178	3,027,850
2024-06-12	12.130	12.440	12.100	12.260	12.139	3,839,612
2024-06-11	11.950	12.170	11.510	12.150	12.030	3,628,400
2024-06-07	11.810	12.090	11.720	11.720	11.604	3,423,550
2024-06-06	12.470	12.560	11.700	11.770	11.654	7,264,452
2024-06-05	12.250	12.720	12.250	12.480	12.357	4,875,900
2024-06-04	12.400	12.530	12.200	12.410	12.287	3,422,150
2024-06-03	12.710	12.870	12.500	12.570	12.446	3,957,653
2024-05-31	12.560	12.740	12.530	12.680	12.555	3,455,991
2024-05-30	12.360	12.630	12.120	12.510	12.386	4,431,150
2024-05-29	12.450	12.730	12.310	12.380	12.258	3,764,700
2024-05-28	12.580	12.720	12.350	12.610	12.485	3,017,793
2024-05-27	12.460	12.740	12.240	12.680	12.555	4,403,800
2024-05-24	12.650	12.760	12.400	12.470	12.347	4,692,800
2024-05-23	12.910	13.020	12.620	12.690	12.565	5,641,200
2024-05-22	13.000	13.110	12.850	12.900	12.773	5,365,496
2024-05-21	13.010	13.150	12.820	13.080	12.872	6,317,782
2024-05-20	12.750	13.210	12.560	13.090	12.881	9,042,587
2024-05-17	12.550	12.870	12.420	12.790	12.586	6,980,900
2024-05-16	12.500	12.660	12.430	12.510	12.311	5,869,526
2024-05-15	12.380	12.640	12.210	12.400	12.202	5,259,750
2024-05-14	12.380	12.530	12.270	12.520	12.320	5,595,011
2024-05-13	13.040	13.040	12.230	12.380	12.183	9,671,720
2024-05-10	12.990	13.360	12.710	13.220	13.009	13,647,998
2024-05-09	13.070	13.130	12.970	13.000	12.793	8,673,841
2024-05-08	13.150	13.250	12.880	13.040	12.832	10,189,227
2024-05-07	13.510	13.610	13.150	13.320	13.108	14,657,760
2024-05-06	13.850	13.960	13.410	13.660	13.442	18,597,601
2024-04-30	12.960	14.680	12.860	13.990	13.767	26,004,765

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0800 CNY
2025-06-06	0.0800 CNY
2024-05-22	0.0800 CNY
2023-05-30	0.0800 CNY
2022-05-30	0.2100 CNY
2021-05-26	0.1250 CNY
2020-05-29	0.1250 CNY

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