Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.720	11.980	11.310	11.830	11.641	3,635,737
2024-01-23	11.520	11.680	11.340	11.610	11.425	3,512,506
2024-01-22	12.340	12.450	11.300	11.490	11.307	5,174,713
2024-01-19	12.620	12.640	12.290	12.340	12.143	3,965,750
2024-01-18	12.840	12.850	12.230	12.620	12.419	3,658,700
2024-01-17	13.150	13.200	12.710	12.710	12.507	2,003,416
2024-01-16	13.120	13.220	12.800	13.020	12.812	2,741,200
2024-01-15	13.150	13.270	13.010	13.120	12.911	2,708,900
2024-01-12	13.410	13.520	13.230	13.270	13.058	2,554,543
2024-01-11	12.960	13.590	12.960	13.470	13.255	3,214,513
2024-01-10	13.290	13.290	12.880	13.000	12.793	3,105,599
2024-01-09	13.390	13.480	13.050	13.230	13.019	3,434,085
2024-01-08	13.870	13.870	13.270	13.320	13.108	4,066,243
2024-01-05	14.050	14.090	13.710	13.810	13.590	2,135,550
2024-01-04	14.240	14.240	13.950	14.020	13.797	2,700,540
2024-01-03	14.340	14.420	14.080	14.240	14.013	2,531,400
2024-01-02	14.780	14.780	14.320	14.340	14.111	2,624,569
2023-12-29	14.510	14.830	14.470	14.780	14.544	2,597,300
2023-12-28	14.190	14.610	13.970	14.510	14.279	2,926,050
2023-12-27	14.030	14.230	14.020	14.180	13.954	2,253,741
2023-12-26	14.510	14.510	13.860	14.030	13.806	2,988,247
2023-12-25	14.900	14.900	14.450	14.510	14.279	3,176,700
2023-12-22	14.760	14.910	14.530	14.630	14.397	2,509,799
2023-12-21	14.740	15.040	14.620	14.880	14.643	2,595,725
2023-12-20	15.170	15.270	14.700	14.740	14.505	2,444,109
2023-12-19	15.150	15.350	14.940	15.230	14.987	2,023,097
2023-12-18	15.320	15.480	15.060	15.090	14.849	2,359,397
2023-12-15	15.710	15.720	15.330	15.380	15.135	2,095,350
2023-12-14	15.740	15.880	15.600	15.610	15.361	2,460,957
2023-12-13	15.860	15.890	15.630	15.630	15.381	2,565,450
2023-12-12	15.700	15.820	15.640	15.780	15.528	2,232,159
2023-12-11	15.450	15.770	15.270	15.740	15.489	4,173,751
2023-12-08	15.540	15.790	15.300	15.410	15.164	3,295,625
2023-12-07	15.210	15.670	15.180	15.570	15.322	3,257,690
2023-12-06	15.120	15.440	14.900	15.210	14.968	3,101,800
2023-12-05	15.640	15.790	15.070	15.080	14.840	2,722,800
2023-12-04	15.710	15.850	15.510	15.680	15.430	3,850,372
2023-12-01	15.460	15.740	15.170	15.640	15.391	2,910,697
2023-11-30	15.400	15.600	15.140	15.280	15.036	2,148,200
2023-11-29	15.440	15.640	15.280	15.370	15.125	2,538,050
2023-11-28	15.420	15.670	15.250	15.440	15.194	2,816,700
2023-11-27	15.290	15.630	15.240	15.450	15.204	3,009,585
2023-11-24	15.660	15.880	15.240	15.360	15.115	2,532,911
2023-11-23	15.530	15.780	15.390	15.730	15.479	2,485,634
2023-11-22	15.730	16.050	15.550	15.570	15.322	3,157,114
2023-11-21	16.030	16.050	15.700	15.730	15.479	2,373,499
2023-11-20	15.890	16.140	15.750	15.970	15.715	3,559,482
2023-11-17	15.840	15.970	15.670	15.790	15.538	2,776,184
2023-11-16	15.890	16.090	15.700	15.890	15.637	2,991,084
2023-11-15	16.200	16.270	15.800	15.880	15.627	4,573,030
2023-11-14	15.670	16.160	15.610	16.020	15.765	6,416,861
2023-11-13	15.290	15.800	15.020	15.650	15.401	6,523,197
2023-11-10	14.990	15.550	14.800	15.240	14.997	7,542,537
2023-11-09	15.430	16.160	15.210	15.540	15.292	7,912,197
2023-11-08	15.360	15.550	15.190	15.380	15.135	2,174,745
2023-11-07	15.350	15.390	15.050	15.270	15.027	2,205,288
2023-11-06	14.700	15.430	14.660	15.320	15.076	3,536,058
2023-11-03	14.330	14.890	14.330	14.670	14.436	2,346,116
2023-11-02	14.630	14.780	14.330	14.360	14.131	1,675,799
2023-11-01	14.750	14.960	14.570	14.630	14.397	2,256,168

← NewerPage 12 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.