Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.780	13.170	12.740	13.130	12.921	19,037,394
2024-04-26	11.510	13.460	11.380	13.260	13.049	19,798,772
2024-04-25	11.280	11.790	11.170	11.560	11.376	6,051,950
2024-04-24	11.210	11.350	11.130	11.350	11.169	4,522,553
2024-04-23	10.970	11.250	10.970	11.110	10.933	3,592,400
2024-04-22	10.690	11.100	10.420	10.980	10.805	4,229,250
2024-04-19	11.290	11.290	10.590	10.800	10.628	4,833,065
2024-04-18	10.950	11.340	10.630	11.060	10.884	5,389,960
2024-04-17	10.310	10.980	10.310	10.960	10.785	5,320,031
2024-04-16	10.920	10.920	10.100	10.110	9.949	6,556,061
2024-04-15	11.130	11.300	10.700	10.990	10.815	4,723,640
2024-04-12	11.290	11.480	11.130	11.180	11.002	2,508,037
2024-04-11	11.140	11.530	11.120	11.330	11.149	3,088,846
2024-04-10	11.540	11.560	11.140	11.270	11.090	3,592,563
2024-04-09	11.270	11.630	11.190	11.600	11.415	3,995,813
2024-04-08	11.610	11.640	11.240	11.260	11.081	5,268,854
2024-04-03	12.100	12.150	11.610	11.710	11.523	5,506,500
2024-04-02	12.580	12.660	11.910	12.170	11.976	8,892,940
2024-04-01	12.060	12.970	12.060	12.680	12.478	10,535,903
2024-03-29	12.030	12.070	11.580	11.920	11.730	3,408,225
2024-03-28	11.570	12.150	11.380	11.990	11.799	7,695,597
2024-03-27	12.450	12.450	11.500	11.520	11.336	9,916,262
2024-03-26	12.980	13.060	12.210	12.440	12.242	15,852,709
2024-03-25	12.710	14.100	12.510	13.360	13.147	18,296,702
2024-03-22	12.700	13.020	12.430	12.720	12.517	5,217,077
2024-03-21	13.060	13.100	12.710	12.790	12.586	4,545,791
2024-03-20	12.640	12.950	12.590	12.890	12.685	5,812,485
2024-03-19	12.530	12.980	12.450	12.760	12.557	7,143,752
2024-03-18	12.360	12.560	12.160	12.510	12.311	4,699,294
2024-03-15	12.100	12.320	12.000	12.300	12.104	4,159,844
2024-03-14	12.610	12.640	12.010	12.200	12.006	5,690,582
2024-03-13	12.310	12.880	12.270	12.700	12.498	6,947,312
2024-03-12	12.300	12.480	12.120	12.290	12.094	4,005,887
2024-03-11	11.930	12.210	11.720	12.180	11.986	3,788,122
2024-03-08	11.770	12.060	11.720	11.980	11.789	3,417,769
2024-03-07	12.270	12.330	11.810	11.810	11.622	3,723,950
2024-03-06	12.180	12.350	11.940	12.180	11.986	3,932,502
2024-03-05	12.210	12.630	11.990	12.200	12.006	5,546,102
2024-03-04	12.390	12.480	12.000	12.270	12.074	3,792,138
2024-03-01	12.190	12.470	12.080	12.400	12.202	4,764,300
2024-02-29	11.320	12.230	11.310	12.190	11.996	6,517,968
2024-02-28	12.520	12.740	11.510	11.560	11.376	8,623,921
2024-02-27	11.960	12.550	11.850	12.530	12.330	5,827,003
2024-02-26	11.990	12.240	11.830	12.020	11.828	6,118,662
2024-02-23	11.780	12.090	11.600	12.060	11.868	6,469,662
2024-02-22	11.330	11.800	11.230	11.720	11.533	6,057,480
2024-02-21	11.090	11.720	10.900	11.280	11.100	8,077,661
2024-02-20	11.000	11.500	10.820	11.430	11.248	7,717,032
2024-02-19	11.160	11.430	10.760	11.090	10.913	9,869,029
2024-02-08	10.790	11.010	10.220	11.000	10.825	10,938,068
2024-02-07	10.130	10.770	9.970	10.290	10.126	9,408,660
2024-02-06	10.000	10.290	9.360	10.100	9.939	11,235,199
2024-02-05	9.840	10.500	8.740	10.250	10.087	12,614,584
2024-02-02	10.570	10.850	9.550	9.990	9.831	6,303,927
2024-02-01	10.510	10.930	10.320	10.570	10.402	4,962,304
2024-01-31	11.320	11.490	10.750	10.810	10.638	4,841,911
2024-01-30	11.680	11.820	11.370	11.400	11.218	2,843,250
2024-01-29	12.200	12.200	11.670	11.730	11.543	2,858,100
2024-01-26	12.270	12.420	12.010	12.080	11.887	2,401,950
2024-01-25	11.930	12.340	11.720	12.280	12.084	3,095,587

← NewerPage 11 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.